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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 189,300 | 191,300 | 188,700 | 188,700 | -1,000 | -0.5% | 7,946 |
| 2015/01/29 | 188,800 | 191,000 | 188,800 | 189,700 | -100 | -0.1% | 5,335 |
| 2015/01/28 | 189,100 | 191,800 | 189,100 | 189,800 | -1,500 | -0.8% | 4,078 |
| 2015/01/27 | 189,500 | 192,700 | 188,900 | 191,300 | +1,600 | +0.8% | 6,599 |
| 2015/01/26 | 193,000 | 194,100 | 187,700 | 189,700 | -5,200 | -2.7% | 9,878 |
| 2015/01/23 | 192,700 | 195,900 | 192,300 | 194,900 | +2,200 | +1.1% | 6,611 |
| 2015/01/22 | 194,300 | 195,000 | 191,800 | 192,700 | -1,700 | -0.9% | 7,991 |
| 2015/01/21 | 194,500 | 195,300 | 192,900 | 194,400 | +700 | +0.4% | 6,726 |
| 2015/01/20 | 194,500 | 195,600 | 192,700 | 193,700 | -100 | -0.1% | 5,804 |
| 2015/01/19 | 194,800 | 196,900 | 191,600 | 193,800 | -1,200 | -0.6% | 8,667 |
| 2015/01/16 | 194,800 | 196,400 | 191,800 | 195,000 | +2,000 | +1% | 14,643 |
| 2015/01/15 | 192,500 | 195,800 | 192,500 | 193,000 | -100 | -0.1% | 10,987 |
| 2015/01/14 | 191,200 | 193,100 | 191,200 | 193,100 | +1,200 | +0.6% | 6,447 |
| 2015/01/13 | 191,400 | 192,000 | 189,400 | 191,900 | +1,300 | +0.7% | 6,381 |
| 2015/01/09 | 190,900 | 191,800 | 190,200 | 190,600 | ±0 | ±0% | 4,987 |
| 2015/01/08 | 190,200 | 192,300 | 189,900 | 190,600 | +2,400 | +1.3% | 12,427 |
| 2015/01/07 | 189,300 | 190,300 | 187,400 | 188,200 | +400 | +0.2% | 6,174 |
| 2015/01/06 | 185,500 | 190,100 | 185,500 | 187,800 | -1,000 | -0.5% | 7,339 |
| 2015/01/05 | 188,500 | 190,500 | 187,100 | 188,800 | -100 | -0.1% | 5,726 |
| 2014/12/30 | 188,000 | 189,900 | 187,000 | 188,900 | +2,000 | +1.1% | 8,386 |
| 2014/12/29 | 187,600 | 189,100 | 186,900 | 186,900 | -2,300 | -1.2% | 6,808 |
| 2014/12/26 | 188,200 | 189,300 | 187,500 | 189,200 | +2,500 | +1.3% | 3,363 |
| 2014/12/25 | 186,000 | 187,600 | 186,000 | 186,700 | -200 | -0.1% | 4,884 |
| 2014/12/24 | 189,900 | 190,000 | 185,600 | 186,900 | -2,000 | -1.1% | 10,662 |
| 2014/12/22 | 190,000 | 190,000 | 187,500 | 188,900 | -1,100 | -0.6% | 8,863 |
| 2014/12/19 | 187,500 | 190,100 | 186,700 | 190,000 | +3,900 | +2.1% | 14,413 |
| 2014/12/18 | 186,900 | 187,700 | 184,500 | 186,100 | -600 | -0.3% | 9,880 |
| 2014/12/17 | 183,600 | 187,300 | 183,600 | 186,700 | +700 | +0.4% | 7,841 |
| 2014/12/16 | 187,500 | 188,100 | 184,300 | 186,000 | -2,500 | -1.3% | 8,924 |
| 2014/12/15 | 189,000 | 189,800 | 188,000 | 188,500 | -1,300 | -0.7% | 6,511 |
| 2014/12/12 | 189,900 | 191,000 | 189,300 | 189,800 | -1,400 | -0.7% | 9,569 |
| 2014/12/11 | 187,000 | 191,600 | 186,600 | 191,200 | +3,200 | +1.7% | 19,744 |
| 2014/12/10 | 186,900 | 188,700 | 186,100 | 188,000 | +600 | +0.3% | 31,109 |
| 2014/12/09 | 189,900 | 190,400 | 187,400 | 187,400 | -3,300 | -1.7% | 16,382 |
| 2014/12/08 | 189,800 | 191,000 | 189,100 | 190,700 | +1,200 | +0.6% | 9,752 |
| 2014/12/05 | 188,500 | 190,700 | 188,200 | 189,500 | +1,000 | +0.5% | 9,365 |
| 2014/12/04 | 192,500 | 192,600 | 188,500 | 188,500 | -5,000 | -2.6% | 10,554 |
| 2014/12/03 | 190,000 | 193,500 | 189,900 | 193,500 | +1,400 | +0.7% | 19,299 |
| 2014/12/02 | 192,300 | 195,900 | 191,600 | 192,100 | -1,100 | -0.6% | 9,597 |
| 2014/12/01 | 192,100 | 194,700 | 192,100 | 193,200 | +2,500 | +1.3% | 7,662 |
| 2014/11/28 | 186,700 | 192,400 | 186,700 | 190,700 | +3,700 | +2% | 8,125 |
| 2014/11/27 | 190,000 | 190,800 | 187,000 | 187,000 | -2,900 | -1.5% | 5,854 |
| 2014/11/26 | 191,000 | 192,600 | 189,000 | 189,900 | -5,400 | -2.8% | 7,074 |
| 2014/11/25 | 198,600 | 198,900 | 193,000 | 195,300 | +700 | +0.4% | 15,500 |
| 2014/11/21 | 190,900 | 194,600 | 190,200 | 194,600 | +4,500 | +2.4% | 7,861 |
| 2014/11/20 | 189,000 | 191,800 | 188,800 | 190,100 | +1,200 | +0.6% | 5,845 |
| 2014/11/19 | 189,200 | 189,300 | 186,800 | 188,900 | -300 | -0.2% | 10,551 |
| 2014/11/18 | 190,000 | 191,300 | 187,600 | 189,200 | +1,200 | +0.6% | 7,983 |
| 2014/11/17 | 186,300 | 188,500 | 184,800 | 188,000 | +800 | +0.4% | 6,386 |
| 2014/11/14 | 184,000 | 187,200 | 183,100 | 187,200 | +3,300 | +1.8% | 7,820 |
2401～
2450
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
