ユナイテッド・アーバン投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 182,400 | 183,800 | 181,900 | 182,800 | -800 | -0.4% | 9,093 |
| 2016/06/10 | 181,000 | 184,200 | 181,000 | 183,600 | +900 | +0.5% | 23,797 |
| 2016/06/09 | 183,500 | 183,900 | 181,100 | 182,700 | -1,500 | -0.8% | 11,309 |
| 2016/06/08 | 177,700 | 184,900 | 177,500 | 184,200 | +5,400 | +3% | 40,521 |
| 2016/06/07 | 178,100 | 180,000 | 177,100 | 178,800 | -800 | -0.4% | 24,509 |
| 2016/06/06 | 180,600 | 181,000 | 179,200 | 179,600 | -1,400 | -0.8% | 9,874 |
| 2016/06/03 | 176,500 | 181,300 | 176,500 | 181,000 | +3,900 | +2.2% | 10,300 |
| 2016/06/02 | 179,800 | 180,000 | 177,000 | 177,100 | -1,400 | -0.8% | 7,327 |
| 2016/06/01 | 177,000 | 180,000 | 174,500 | 178,500 | +3,500 | +2% | 8,613 |
| 2016/05/31 | 174,800 | 175,600 | 173,800 | 175,000 | -400 | -0.2% | 10,337 |
| 2016/05/30 | 174,000 | 176,600 | 173,700 | 175,400 | ±0 | ±0% | 6,981 |
| 2016/05/27 | 174,300 | 176,400 | 174,200 | 175,400 | -3,300 | -1.8% | 5,844 |
| 2016/05/26 | 180,000 | 181,000 | 176,100 | 178,700 | -3,200 | -1.8% | 17,909 |
| 2016/05/25 | 182,800 | 183,300 | 181,100 | 181,900 | -900 | -0.5% | 6,945 |
| 2016/05/24 | 182,000 | 184,000 | 181,500 | 182,800 | -600 | -0.3% | 9,780 |
| 2016/05/23 | 182,000 | 183,400 | 180,900 | 183,400 | +1,200 | +0.7% | 10,879 |
| 2016/05/20 | 181,100 | 182,600 | 180,500 | 182,200 | +400 | +0.2% | 13,312 |
| 2016/05/19 | 182,500 | 183,100 | 180,600 | 181,800 | -1,100 | -0.6% | 9,003 |
| 2016/05/18 | 184,000 | 184,000 | 181,900 | 182,900 | -500 | -0.3% | 10,333 |
| 2016/05/17 | 182,400 | 184,200 | 180,500 | 183,400 | +900 | +0.5% | 6,433 |
| 2016/05/16 | 183,600 | 184,900 | 181,600 | 182,500 | -300 | -0.2% | 8,583 |
| 2016/05/13 | 183,000 | 184,800 | 181,500 | 182,800 | ±0 | ±0% | 5,776 |
| 2016/05/12 | 185,500 | 187,100 | 182,200 | 182,800 | -3,200 | -1.7% | 11,024 |
| 2016/05/11 | 187,400 | 188,000 | 184,600 | 186,000 | -600 | -0.3% | 8,074 |
| 2016/05/10 | 186,400 | 188,000 | 184,000 | 186,600 | +200 | +0.1% | 9,561 |
| 2016/05/09 | 184,000 | 187,100 | 183,700 | 186,400 | +2,400 | +1.3% | 7,157 |
| 2016/05/06 | 182,600 | 186,800 | 182,000 | 184,000 | +700 | +0.4% | 5,830 |
| 2016/05/02 | 183,100 | 186,800 | 182,500 | 183,300 | -3,800 | -2% | 10,458 |
| 2016/04/28 | 190,000 | 190,200 | 183,500 | 187,100 | -2,000 | -1.1% | 8,300 |
| 2016/04/27 | 190,000 | 192,900 | 187,400 | 189,100 | -4,700 | -2.4% | 10,440 |
| 2016/04/26 | 195,000 | 198,000 | 192,700 | 193,800 | +300 | +0.2% | 12,321 |
| 2016/04/25 | 190,300 | 194,600 | 189,300 | 193,500 | +7,100 | +3.8% | 18,064 |
| 2016/04/22 | 183,500 | 189,900 | 183,200 | 186,400 | +1,300 | +0.7% | 10,880 |
| 2016/04/21 | 180,700 | 185,100 | 180,700 | 185,100 | +4,400 | +2.4% | 6,443 |
| 2016/04/20 | 179,600 | 184,400 | 179,600 | 180,700 | +200 | +0.1% | 5,620 |
| 2016/04/19 | 180,700 | 183,200 | 179,600 | 180,500 | +400 | +0.2% | 5,510 |
| 2016/04/18 | 178,200 | 181,300 | 177,800 | 180,100 | -1,000 | -0.6% | 10,856 |
| 2016/04/15 | 182,000 | 182,600 | 180,400 | 181,100 | -500 | -0.3% | 6,869 |
| 2016/04/14 | 181,400 | 182,000 | 180,100 | 181,600 | +700 | +0.4% | 7,552 |
| 2016/04/13 | 180,100 | 180,900 | 178,300 | 180,900 | +700 | +0.4% | 6,579 |
| 2016/04/12 | 179,000 | 181,500 | 178,600 | 180,200 | +700 | +0.4% | 6,649 |
| 2016/04/11 | 181,000 | 181,700 | 179,200 | 179,500 | -1,200 | -0.7% | 7,368 |
| 2016/04/08 | 179,800 | 181,200 | 178,900 | 180,700 | -900 | -0.5% | 7,107 |
| 2016/04/07 | 179,800 | 183,100 | 179,800 | 181,600 | +200 | +0.1% | 5,907 |
| 2016/04/06 | 182,700 | 183,500 | 180,500 | 181,400 | -2,800 | -1.5% | 9,033 |
| 2016/04/05 | 183,200 | 184,900 | 182,800 | 184,200 | +1,900 | +1% | 6,874 |
| 2016/04/04 | 177,500 | 183,300 | 177,300 | 182,300 | +4,800 | +2.7% | 11,492 |
| 2016/04/01 | 181,100 | 181,300 | 175,200 | 177,500 | -4,400 | -2.4% | 16,046 |
| 2016/03/31 | 183,000 | 183,400 | 180,400 | 181,900 | -200 | -0.1% | 9,576 |
| 2016/03/30 | 183,700 | 184,700 | 181,600 | 182,100 | -1,700 | -0.9% | 7,618 |
2251～
2300
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ユナイテッドＵ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
