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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 191,100 | 194,800 | 190,000 | 192,900 | -2,100 | -1.1% | 6,796 |
| 2015/04/10 | 191,400 | 195,200 | 189,500 | 195,000 | +2,200 | +1.1% | 8,490 |
| 2015/04/09 | 190,400 | 192,800 | 188,500 | 192,800 | +2,800 | +1.5% | 7,607 |
| 2015/04/08 | 190,400 | 190,400 | 188,100 | 190,000 | ±0 | ±0% | 3,902 |
| 2015/04/07 | 190,000 | 190,300 | 187,800 | 190,000 | +3,100 | +1.7% | 5,297 |
| 2015/04/06 | 185,500 | 187,500 | 184,300 | 186,900 | +900 | +0.5% | 2,937 |
| 2015/04/03 | 185,100 | 186,700 | 183,700 | 186,000 | +900 | +0.5% | 2,766 |
| 2015/04/02 | 184,100 | 185,100 | 181,700 | 185,100 | +1,400 | +0.8% | 8,348 |
| 2015/04/01 | 183,100 | 186,700 | 181,400 | 183,700 | -3,400 | -1.8% | 9,569 |
| 2015/03/31 | 188,800 | 188,900 | 186,800 | 187,100 | +100 | +0.1% | 7,209 |
| 2015/03/30 | 192,300 | 193,900 | 185,400 | 187,000 | -6,200 | -3.2% | 8,794 |
| 2015/03/27 | 192,900 | 194,000 | 189,500 | 193,200 | +2,100 | +1.1% | 6,499 |
| 2015/03/26 | 191,300 | 192,700 | 189,700 | 191,100 | -1,000 | -0.5% | 5,289 |
| 2015/03/25 | 189,600 | 192,100 | 188,500 | 192,100 | +1,500 | +0.8% | 7,586 |
| 2015/03/24 | 186,700 | 190,600 | 185,600 | 190,600 | +5,100 | +2.7% | 8,262 |
| 2015/03/23 | 186,600 | 187,900 | 185,100 | 185,500 | -900 | -0.5% | 2,204 |
| 2015/03/20 | 183,000 | 186,400 | 180,100 | 186,400 | +2,700 | +1.5% | 7,097 |
| 2015/03/19 | 187,000 | 188,100 | 183,200 | 183,700 | -1,200 | -0.6% | 7,948 |
| 2015/03/18 | 183,800 | 185,900 | 183,200 | 184,900 | -200 | -0.1% | 9,535 |
| 2015/03/17 | 189,000 | 189,000 | 185,000 | 185,100 | -2,300 | -1.2% | 6,680 |
| 2015/03/16 | 188,000 | 188,300 | 185,300 | 187,400 | +600 | +0.3% | 4,834 |
| 2015/03/13 | 187,700 | 188,500 | 185,600 | 186,800 | +1,100 | +0.6% | 7,281 |
| 2015/03/12 | 188,700 | 188,700 | 185,600 | 185,700 | ±0 | ±0% | 4,389 |
| 2015/03/11 | 185,000 | 187,500 | 183,300 | 185,700 | -1,600 | -0.9% | 7,462 |
| 2015/03/10 | 190,800 | 190,800 | 186,300 | 187,300 | -2,300 | -1.2% | 8,545 |
| 2015/03/09 | 192,300 | 192,300 | 188,500 | 189,600 | -3,300 | -1.7% | 4,353 |
| 2015/03/06 | 193,700 | 194,100 | 190,500 | 192,900 | +1,200 | +0.6% | 4,218 |
| 2015/03/05 | 192,700 | 194,100 | 187,800 | 191,700 | -2,700 | -1.4% | 10,387 |
| 2015/03/04 | 195,200 | 196,800 | 192,700 | 194,400 | -3,900 | -2% | 5,520 |
| 2015/03/03 | 197,800 | 198,400 | 194,800 | 198,300 | +600 | +0.3% | 6,653 |
| 2015/03/02 | 197,400 | 198,600 | 195,200 | 197,700 | +3,500 | +1.8% | 5,630 |
| 2015/02/27 | 197,400 | 199,400 | 193,800 | 194,200 | -800 | -0.4% | 13,014 |
| 2015/02/26 | 192,800 | 196,700 | 190,000 | 195,000 | +1,900 | +1% | 9,529 |
| 2015/02/25 | 189,500 | 193,100 | 189,500 | 193,100 | +2,300 | +1.2% | 7,329 |
| 2015/02/24 | 192,100 | 192,200 | 188,700 | 190,800 | -1,700 | -0.9% | 6,375 |
| 2015/02/23 | 189,500 | 192,500 | 188,700 | 192,500 | +2,900 | +1.5% | 3,615 |
| 2015/02/20 | 191,800 | 191,800 | 187,100 | 189,600 | -1,200 | -0.6% | 4,088 |
| 2015/02/19 | 190,700 | 192,300 | 189,800 | 190,800 | -1,400 | -0.7% | 4,118 |
| 2015/02/18 | 190,500 | 192,200 | 189,800 | 192,200 | +3,800 | +2% | 5,608 |
| 2015/02/17 | 186,000 | 190,100 | 185,200 | 188,400 | +2,300 | +1.2% | 7,552 |
| 2015/02/16 | 186,300 | 187,800 | 185,100 | 186,100 | -2,300 | -1.2% | 8,613 |
| 2015/02/13 | 190,400 | 190,400 | 187,200 | 188,400 | -2,100 | -1.1% | 5,208 |
| 2015/02/12 | 184,600 | 190,500 | 184,400 | 190,500 | +6,400 | +3.5% | 7,772 |
| 2015/02/10 | 185,200 | 185,600 | 181,700 | 184,100 | -300 | -0.2% | 6,146 |
| 2015/02/09 | 187,600 | 188,500 | 182,500 | 184,400 | -5,400 | -2.8% | 8,001 |
| 2015/02/06 | 188,600 | 190,500 | 185,500 | 189,800 | +5,200 | +2.8% | 5,983 |
| 2015/02/05 | 182,500 | 186,900 | 181,700 | 184,600 | +1,400 | +0.8% | 4,580 |
| 2015/02/04 | 182,700 | 183,300 | 178,700 | 183,200 | +4,100 | +2.3% | 11,379 |
| 2015/02/03 | 184,300 | 185,600 | 177,500 | 179,100 | -9,200 | -4.9% | 16,582 |
| 2015/02/02 | 187,800 | 188,900 | 184,400 | 188,300 | -400 | -0.2% | 6,750 |
2351～
2400
件表示中 / 3586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
