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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 147,400 | 149,700 | 147,400 | 148,100 | +500 | +0.3% | 4,237 |
| 2015/09/02 | 146,800 | 150,500 | 145,400 | 147,600 | +500 | +0.3% | 8,623 |
| 2015/09/01 | 153,000 | 155,800 | 147,000 | 147,100 | -12,700 | -7.9% | 14,621 |
| 2015/08/31 | 163,100 | 164,500 | 159,500 | 159,800 | -3,300 | -2% | 6,385 |
| 2015/08/28 | 161,700 | 163,300 | 159,000 | 163,100 | +2,900 | +1.8% | 8,852 |
| 2015/08/27 | 157,500 | 162,500 | 157,500 | 160,200 | +4,100 | +2.6% | 6,828 |
| 2015/08/26 | 156,000 | 157,200 | 154,000 | 156,100 | +2,300 | +1.5% | 7,387 |
| 2015/08/25 | 157,800 | 163,200 | 153,800 | 153,800 | -5,600 | -3.5% | 10,151 |
| 2015/08/24 | 160,500 | 164,300 | 158,900 | 159,400 | -5,500 | -3.3% | 5,072 |
| 2015/08/21 | 166,700 | 167,800 | 164,900 | 164,900 | -3,900 | -2.3% | 6,024 |
| 2015/08/20 | 169,000 | 169,700 | 168,100 | 168,800 | -500 | -0.3% | 3,204 |
| 2015/08/19 | 168,700 | 171,300 | 168,600 | 169,300 | +400 | +0.2% | 2,523 |
| 2015/08/18 | 169,000 | 169,700 | 167,800 | 168,900 | +100 | +0.1% | 3,521 |
| 2015/08/17 | 169,100 | 169,900 | 168,500 | 168,800 | -300 | -0.2% | 3,980 |
| 2015/08/14 | 169,500 | 170,400 | 168,200 | 169,100 | -400 | -0.2% | 4,021 |
| 2015/08/13 | 168,800 | 171,000 | 168,800 | 169,500 | -1,600 | -0.9% | 6,308 |
| 2015/08/12 | 172,800 | 172,800 | 169,900 | 171,100 | -1,100 | -0.6% | 5,328 |
| 2015/08/11 | 173,600 | 174,100 | 171,300 | 172,200 | -2,400 | -1.4% | 7,469 |
| 2015/08/10 | 175,900 | 177,600 | 174,400 | 174,600 | -1,300 | -0.7% | 6,097 |
| 2015/08/07 | 176,300 | 177,200 | 175,500 | 175,900 | ±0 | ±0% | 5,264 |
| 2015/08/06 | 176,100 | 178,000 | 174,700 | 175,900 | -2,700 | -1.5% | 6,772 |
| 2015/08/05 | 178,000 | 180,000 | 178,000 | 178,600 | -1,700 | -0.9% | 3,907 |
| 2015/08/04 | 180,000 | 180,800 | 179,200 | 180,300 | -1,200 | -0.7% | 4,000 |
| 2015/08/03 | 182,000 | 182,600 | 179,000 | 181,500 | +1,500 | +0.8% | 3,548 |
| 2015/07/31 | 179,000 | 180,000 | 177,300 | 180,000 | +3,800 | +2.2% | 3,570 |
| 2015/07/30 | 176,400 | 177,200 | 175,400 | 176,200 | -100 | -0.1% | 1,667 |
| 2015/07/29 | 174,000 | 178,200 | 173,900 | 176,300 | +700 | +0.4% | 6,213 |
| 2015/07/28 | 172,200 | 175,600 | 171,600 | 175,600 | +200 | +0.1% | 5,019 |
| 2015/07/27 | 176,800 | 178,200 | 174,400 | 175,400 | -1,300 | -0.7% | 3,615 |
| 2015/07/24 | 178,300 | 180,800 | 176,500 | 176,700 | +2,400 | +1.4% | 5,874 |
| 2015/07/23 | 176,200 | 177,600 | 174,300 | 174,300 | -3,600 | -2% | 3,906 |
| 2015/07/22 | 176,500 | 178,500 | 175,100 | 177,900 | +1,400 | +0.8% | 3,619 |
| 2015/07/21 | 176,900 | 176,900 | 174,100 | 176,500 | +300 | +0.2% | 4,756 |
| 2015/07/17 | 174,600 | 178,100 | 173,700 | 176,200 | +900 | +0.5% | 6,411 |
| 2015/07/16 | 174,800 | 175,300 | 172,300 | 175,300 | +2,000 | +1.2% | 6,872 |
| 2015/07/15 | 169,500 | 174,300 | 169,200 | 173,300 | +2,900 | +1.7% | 5,225 |
| 2015/07/14 | 173,000 | 174,200 | 168,400 | 170,400 | +600 | +0.4% | 7,957 |
| 2015/07/13 | 169,100 | 169,800 | 165,700 | 169,800 | +7,300 | +4.5% | 9,593 |
| 2015/07/10 | 164,300 | 166,000 | 162,000 | 162,500 | -1,800 | -1.1% | 7,996 |
| 2015/07/09 | 161,000 | 164,800 | 157,700 | 164,300 | -2,200 | -1.3% | 12,977 |
| 2015/07/08 | 166,800 | 167,900 | 164,700 | 166,500 | +1,000 | +0.6% | 12,604 |
| 2015/07/07 | 168,500 | 169,000 | 164,400 | 165,500 | -2,800 | -1.7% | 9,435 |
| 2015/07/06 | 170,000 | 170,300 | 165,800 | 168,300 | -3,100 | -1.8% | 7,732 |
| 2015/07/03 | 169,700 | 172,700 | 169,300 | 171,400 | +900 | +0.5% | 8,621 |
| 2015/07/02 | 175,800 | 176,000 | 167,400 | 170,500 | -4,800 | -2.7% | 10,828 |
| 2015/07/01 | 172,200 | 176,400 | 171,400 | 175,300 | +2,200 | +1.3% | 7,911 |
| 2015/06/30 | 174,600 | 176,900 | 171,900 | 173,100 | -2,300 | -1.3% | 9,501 |
| 2015/06/29 | 177,000 | 178,400 | 174,800 | 175,400 | -4,300 | -2.4% | 9,104 |
| 2015/06/26 | 177,800 | 181,200 | 177,800 | 179,700 | +2,000 | +1.1% | 6,337 |
| 2015/06/25 | 178,400 | 180,600 | 177,700 | 177,700 | -4,700 | -2.6% | 9,931 |
2351～
2400
件表示中 / 3684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
