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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 142,700 | 142,700 | 140,600 | 140,800 | -700 | -0.5% | 7,791 |
| 2024/06/12 | 140,800 | 142,300 | 140,500 | 141,500 | +1,300 | +0.9% | 7,977 |
| 2024/06/11 | 141,800 | 142,200 | 140,200 | 140,200 | -400 | -0.3% | 5,499 |
| 2024/06/10 | 140,000 | 141,200 | 139,700 | 140,600 | +700 | +0.5% | 7,353 |
| 2024/06/07 | 141,200 | 141,400 | 139,200 | 139,900 | -1,900 | -1.3% | 7,602 |
| 2024/06/06 | 141,300 | 141,800 | 140,300 | 141,800 | +400 | +0.3% | 4,331 |
| 2024/06/05 | 141,000 | 141,900 | 140,600 | 141,400 | +1,200 | +0.9% | 6,133 |
| 2024/06/04 | 141,700 | 142,000 | 140,200 | 140,200 | -600 | -0.4% | 7,208 |
| 2024/06/03 | 140,600 | 142,000 | 140,300 | 140,800 | +900 | +0.6% | 7,787 |
| 2024/05/31 | 140,200 | 140,300 | 139,100 | 139,900 | +400 | +0.3% | 24,728 |
| 2024/05/30 | 140,000 | 140,300 | 138,300 | 139,500 | -4,400 | -3.1% | 14,716 |
| 2024/05/29 | 148,000 | 148,000 | 143,800 | 143,900 | -4,200 | -2.8% | 21,229 |
| 2024/05/28 | 147,200 | 148,300 | 147,000 | 148,100 | +500 | +0.3% | 5,787 |
| 2024/05/27 | 147,900 | 148,000 | 146,700 | 147,600 | +200 | +0.1% | 4,773 |
| 2024/05/24 | 147,000 | 147,800 | 146,400 | 147,400 | -100 | -0.1% | 6,489 |
| 2024/05/23 | 148,300 | 148,700 | 146,600 | 147,500 | -900 | -0.6% | 6,619 |
| 2024/05/22 | 149,100 | 149,200 | 147,900 | 148,400 | -700 | -0.5% | 4,966 |
| 2024/05/21 | 149,300 | 150,200 | 148,600 | 149,100 | ±0 | ±0% | 5,472 |
| 2024/05/20 | 150,100 | 150,300 | 148,900 | 149,100 | -1,000 | -0.7% | 5,899 |
| 2024/05/17 | 149,800 | 150,700 | 149,300 | 150,100 | -400 | -0.3% | 6,641 |
| 2024/05/16 | 150,700 | 151,100 | 149,500 | 150,500 | -300 | -0.2% | 5,173 |
| 2024/05/15 | 151,400 | 151,800 | 150,200 | 150,800 | -800 | -0.5% | 6,133 |
| 2024/05/14 | 151,100 | 152,000 | 151,000 | 151,600 | +100 | +0.1% | 4,154 |
| 2024/05/13 | 151,100 | 151,500 | 150,100 | 151,500 | +400 | +0.3% | 4,742 |
| 2024/05/10 | 151,600 | 152,000 | 149,900 | 151,100 | -700 | -0.5% | 9,377 |
| 2024/05/09 | 151,600 | 152,200 | 151,100 | 151,800 | +1,000 | +0.7% | 4,921 |
| 2024/05/08 | 152,500 | 153,000 | 150,600 | 150,800 | -2,000 | -1.3% | 11,512 |
| 2024/05/07 | 152,800 | 153,800 | 152,400 | 152,800 | +100 | +0.1% | 8,817 |
| 2024/05/02 | 152,100 | 153,700 | 151,800 | 152,700 | +900 | +0.6% | 14,384 |
| 2024/05/01 | 151,600 | 151,900 | 150,200 | 151,800 | +300 | +0.2% | 4,944 |
| 2024/04/30 | 152,800 | 153,200 | 151,500 | 151,500 | -1,200 | -0.8% | 7,641 |
| 2024/04/26 | 151,400 | 152,700 | 150,600 | 152,700 | +1,300 | +0.9% | 5,286 |
| 2024/04/25 | 151,000 | 152,200 | 150,600 | 151,400 | +100 | +0.1% | 5,115 |
| 2024/04/24 | 152,200 | 152,500 | 150,400 | 151,300 | -600 | -0.4% | 3,579 |
| 2024/04/23 | 153,000 | 153,500 | 151,600 | 151,900 | +400 | +0.3% | 5,588 |
| 2024/04/22 | 151,000 | 153,000 | 151,000 | 151,500 | +800 | +0.5% | 5,487 |
| 2024/04/19 | 150,700 | 151,700 | 149,600 | 150,700 | -300 | -0.2% | 5,478 |
| 2024/04/18 | 151,100 | 152,400 | 151,000 | 151,000 | -900 | -0.6% | 4,128 |
| 2024/04/17 | 151,200 | 153,100 | 150,900 | 151,900 | +1,200 | +0.8% | 5,032 |
| 2024/04/16 | 150,700 | 152,900 | 150,100 | 150,700 | +500 | +0.3% | 6,376 |
| 2024/04/15 | 150,400 | 151,100 | 150,100 | 150,200 | -200 | -0.1% | 4,327 |
| 2024/04/12 | 153,000 | 153,000 | 149,100 | 150,400 | -2,500 | -1.6% | 6,525 |
| 2024/04/11 | 150,400 | 152,900 | 149,300 | 152,900 | +1,900 | +1.3% | 6,421 |
| 2024/04/10 | 153,800 | 154,000 | 151,000 | 151,000 | -2,100 | -1.4% | 5,011 |
| 2024/04/09 | 151,700 | 153,900 | 151,300 | 153,100 | +2,100 | +1.4% | 4,978 |
| 2024/04/08 | 149,000 | 151,300 | 148,400 | 151,000 | +2,200 | +1.5% | 5,613 |
| 2024/04/05 | 150,500 | 150,500 | 147,500 | 148,800 | -1,300 | -0.9% | 6,988 |
| 2024/04/04 | 150,200 | 150,500 | 149,300 | 150,100 | -200 | -0.1% | 4,860 |
| 2024/04/03 | 151,500 | 151,500 | 149,200 | 150,300 | -2,000 | -1.3% | 5,572 |
| 2024/04/02 | 152,000 | 152,800 | 151,000 | 152,300 | -300 | -0.2% | 4,915 |
201～
250
件表示中 / 3676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
