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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 165,000 | 166,800 | 164,000 | 166,800 | +1,900 | +1.2% | 9,912 |
| 2015/11/19 | 162,800 | 164,900 | 162,500 | 164,900 | +2,400 | +1.5% | 7,571 |
| 2015/11/18 | 164,300 | 164,800 | 161,100 | 162,500 | -1,300 | -0.8% | 6,645 |
| 2015/11/17 | 163,200 | 165,000 | 162,700 | 163,800 | +1,400 | +0.9% | 8,201 |
| 2015/11/16 | 161,500 | 163,700 | 161,500 | 162,400 | -1,700 | -1% | 6,272 |
| 2015/11/13 | 161,400 | 164,400 | 160,500 | 164,100 | -200 | -0.1% | 6,596 |
| 2015/11/12 | 164,700 | 166,200 | 163,700 | 164,300 | -1,300 | -0.8% | 4,465 |
| 2015/11/11 | 164,400 | 165,800 | 163,900 | 165,600 | +1,200 | +0.7% | 4,943 |
| 2015/11/10 | 163,800 | 165,400 | 162,100 | 164,400 | -600 | -0.4% | 8,983 |
| 2015/11/09 | 164,100 | 165,900 | 163,600 | 165,000 | -400 | -0.2% | 2,614 |
| 2015/11/06 | 164,200 | 166,500 | 164,000 | 165,400 | +600 | +0.4% | 3,950 |
| 2015/11/05 | 163,000 | 165,600 | 162,900 | 164,800 | +700 | +0.4% | 4,747 |
| 2015/11/04 | 161,500 | 164,500 | 161,500 | 164,100 | -400 | -0.2% | 8,888 |
| 2015/11/02 | 165,000 | 165,800 | 163,800 | 164,500 | -3,600 | -2.1% | 8,958 |
| 2015/10/30 | 168,000 | 169,400 | 166,300 | 168,100 | -900 | -0.5% | 7,981 |
| 2015/10/29 | 169,000 | 170,100 | 168,600 | 169,000 | +600 | +0.4% | 6,983 |
| 2015/10/28 | 168,500 | 169,400 | 167,600 | 168,400 | -1,000 | -0.6% | 6,816 |
| 2015/10/27 | 167,700 | 169,400 | 166,600 | 169,400 | +1,600 | +1% | 4,601 |
| 2015/10/26 | 170,500 | 170,500 | 167,000 | 167,800 | -100 | -0.1% | 4,091 |
| 2015/10/23 | 170,000 | 171,800 | 167,000 | 167,900 | +600 | +0.4% | 7,578 |
| 2015/10/22 | 167,000 | 170,200 | 165,800 | 167,300 | -800 | -0.5% | 8,040 |
| 2015/10/21 | 166,800 | 168,800 | 165,400 | 168,100 | +1,000 | +0.6% | 9,236 |
| 2015/10/20 | 166,200 | 167,900 | 165,600 | 167,100 | +1,600 | +1% | 8,394 |
| 2015/10/19 | 165,900 | 166,500 | 163,000 | 165,500 | +1,600 | +1% | 8,118 |
| 2015/10/16 | 160,500 | 165,000 | 160,300 | 163,900 | +2,500 | +1.5% | 7,779 |
| 2015/10/15 | 159,000 | 162,400 | 158,100 | 161,400 | +1,000 | +0.6% | 8,032 |
| 2015/10/14 | 160,200 | 162,300 | 159,600 | 160,400 | +100 | +0.1% | 6,348 |
| 2015/10/13 | 162,900 | 163,000 | 160,200 | 160,300 | -3,500 | -2.1% | 7,625 |
| 2015/10/09 | 162,800 | 163,800 | 160,600 | 163,800 | +1,000 | +0.6% | 9,697 |
| 2015/10/08 | 161,000 | 162,900 | 160,300 | 162,800 | +900 | +0.6% | 7,878 |
| 2015/10/07 | 166,100 | 166,200 | 161,200 | 161,900 | -3,400 | -2.1% | 8,824 |
| 2015/10/06 | 165,600 | 166,700 | 164,000 | 165,300 | +900 | +0.5% | 8,923 |
| 2015/10/05 | 161,700 | 164,700 | 160,200 | 164,400 | +3,100 | +1.9% | 8,985 |
| 2015/10/02 | 161,400 | 162,600 | 159,700 | 161,300 | -500 | -0.3% | 7,828 |
| 2015/10/01 | 160,500 | 163,800 | 158,400 | 161,800 | +2,000 | +1.3% | 11,278 |
| 2015/09/30 | 154,900 | 159,800 | 152,600 | 159,800 | +8,600 | +5.7% | 17,894 |
| 2015/09/29 | 155,900 | 156,000 | 148,200 | 151,200 | -5,100 | -3.3% | 16,703 |
| 2015/09/28 | 157,800 | 158,000 | 154,600 | 156,300 | +2,000 | +1.3% | 11,940 |
| 2015/09/25 | 148,600 | 154,700 | 148,000 | 154,300 | +7,000 | +4.8% | 20,047 |
| 2015/09/24 | 146,400 | 149,400 | 145,900 | 147,300 | +1,500 | +1% | 17,087 |
| 2015/09/18 | 145,400 | 146,800 | 143,700 | 145,800 | +300 | +0.2% | 22,842 |
| 2015/09/17 | 143,000 | 146,400 | 142,700 | 145,500 | +2,800 | +2% | 56,907 |
| 2015/09/16 | 145,600 | 146,800 | 141,700 | 142,700 | -3,000 | -2.1% | 16,816 |
| 2015/09/15 | 143,800 | 146,200 | 142,900 | 145,700 | +1,800 | +1.3% | 13,592 |
| 2015/09/14 | 139,000 | 145,300 | 138,800 | 143,900 | +6,200 | +4.5% | 26,345 |
| 2015/09/11 | 137,800 | 138,300 | 137,500 | 137,700 | -100 | -0.1% | 71,338 |
| 2015/09/10 | 138,300 | 138,700 | 137,600 | 137,800 | -2,700 | -1.9% | 49,893 |
| 2015/09/09 | 141,100 | 143,800 | 138,600 | 140,500 | +500 | +0.4% | 25,450 |
| 2015/09/08 | 144,000 | 145,800 | 139,500 | 140,000 | -4,400 | -3% | 12,527 |
| 2015/09/07 | 142,300 | 146,400 | 142,300 | 144,400 | -700 | -0.5% | 5,903 |
2301～
2350
件表示中 / 3685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
