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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 152,000 | 154,900 | 150,900 | 154,300 | +3,800 | +2.5% | 7,936 |
| 2014/04/04 | 151,600 | 152,500 | 149,100 | 150,500 | -2,000 | -1.3% | 5,816 |
| 2014/04/03 | 152,500 | 154,300 | 152,200 | 152,500 | +600 | +0.4% | 3,900 |
| 2014/04/02 | 152,400 | 153,500 | 151,000 | 151,900 | -100 | -0.1% | 7,330 |
| 2014/04/01 | 151,500 | 153,600 | 150,600 | 152,000 | +400 | +0.3% | 6,728 |
| 2014/03/31 | 151,000 | 151,600 | 148,300 | 151,600 | +3,100 | +2.1% | 7,941 |
| 2014/03/28 | 149,800 | 151,200 | 147,700 | 148,500 | -1,300 | -0.9% | 5,886 |
| 2014/03/27 | 148,600 | 150,800 | 147,100 | 149,800 | +2,500 | +1.7% | 7,626 |
| 2014/03/26 | 147,500 | 149,200 | 146,200 | 147,300 | -400 | -0.3% | 3,370 |
| 2014/03/25 | 145,300 | 149,400 | 144,800 | 147,700 | +2,300 | +1.6% | 6,743 |
| 2014/03/24 | 145,600 | 146,900 | 144,800 | 145,400 | -600 | -0.4% | 5,655 |
| 2014/03/20 | 147,800 | 148,200 | 145,200 | 146,000 | +300 | +0.2% | 7,906 |
| 2014/03/19 | 148,500 | 148,500 | 145,700 | 145,700 | -800 | -0.5% | 3,304 |
| 2014/03/18 | 150,700 | 150,700 | 146,500 | 146,500 | -1,300 | -0.9% | 4,518 |
| 2014/03/17 | 148,800 | 149,700 | 147,600 | 147,800 | -1,100 | -0.7% | 2,121 |
| 2014/03/14 | 147,700 | 150,700 | 147,000 | 148,900 | -1,100 | -0.7% | 4,318 |
| 2014/03/13 | 149,700 | 150,600 | 148,400 | 150,000 | +300 | +0.2% | 3,382 |
| 2014/03/12 | 151,000 | 151,100 | 149,200 | 149,700 | -2,100 | -1.4% | 6,163 |
| 2014/03/11 | 152,100 | 153,000 | 151,600 | 151,800 | -1,700 | -1.1% | 4,021 |
| 2014/03/10 | 153,100 | 153,500 | 152,000 | 153,500 | +400 | +0.3% | 5,633 |
| 2014/03/07 | 152,600 | 153,300 | 151,400 | 153,100 | +1,500 | +1% | 2,866 |
| 2014/03/06 | 152,500 | 153,500 | 151,500 | 151,600 | -1,300 | -0.9% | 5,376 |
| 2014/03/05 | 154,900 | 154,900 | 152,200 | 152,900 | -1,200 | -0.8% | 4,697 |
| 2014/03/04 | 155,000 | 155,000 | 152,100 | 154,100 | -300 | -0.2% | 3,615 |
| 2014/03/03 | 155,500 | 155,500 | 153,000 | 154,400 | -1,100 | -0.7% | 5,125 |
| 2014/02/28 | 153,600 | 155,500 | 152,100 | 155,500 | +2,800 | +1.8% | 12,148 |
| 2014/02/27 | 153,700 | 154,200 | 152,100 | 152,700 | -900 | -0.6% | 5,451 |
| 2014/02/26 | 153,100 | 153,900 | 152,000 | 153,600 | +600 | +0.4% | 4,506 |
| 2014/02/25 | 152,700 | 153,000 | 151,700 | 153,000 | +700 | +0.5% | 4,029 |
| 2014/02/24 | 153,400 | 153,800 | 151,000 | 152,300 | -300 | -0.2% | 5,454 |
| 2014/02/21 | 152,300 | 153,400 | 151,600 | 152,600 | -500 | -0.3% | 3,390 |
| 2014/02/20 | 151,400 | 153,200 | 150,600 | 153,100 | +1,100 | +0.7% | 3,626 |
| 2014/02/19 | 152,800 | 152,900 | 151,500 | 152,000 | -400 | -0.3% | 3,718 |
| 2014/02/18 | 153,000 | 153,200 | 151,200 | 152,400 | +500 | +0.3% | 2,902 |
| 2014/02/17 | 150,800 | 152,600 | 149,300 | 151,900 | +1,200 | +0.8% | 6,167 |
| 2014/02/14 | 151,600 | 152,100 | 148,900 | 150,700 | +1,200 | +0.8% | 5,700 |
| 2014/02/13 | 149,500 | 150,000 | 148,900 | 149,500 | -1,000 | -0.7% | 4,234 |
| 2014/02/12 | 152,200 | 153,200 | 149,200 | 150,500 | +1,300 | +0.9% | 5,898 |
| 2014/02/10 | 146,900 | 149,200 | 146,300 | 149,200 | +700 | +0.5% | 4,547 |
| 2014/02/07 | 148,500 | 149,800 | 145,800 | 148,500 | -200 | -0.1% | 4,775 |
| 2014/02/06 | 147,900 | 149,600 | 147,200 | 148,700 | -500 | -0.3% | 3,048 |
| 2014/02/05 | 150,600 | 151,800 | 148,300 | 149,200 | +1,600 | +1.1% | 4,454 |
| 2014/02/04 | 143,700 | 148,500 | 143,500 | 147,600 | -2,100 | -1.4% | 8,670 |
| 2014/02/03 | 152,900 | 153,000 | 149,700 | 149,700 | -3,200 | -2.1% | 5,066 |
| 2014/01/31 | 151,100 | 153,100 | 150,000 | 152,900 | +3,000 | +2% | 6,379 |
| 2014/01/30 | 149,000 | 151,200 | 147,500 | 149,900 | -1,400 | -0.9% | 4,215 |
| 2014/01/29 | 148,600 | 151,600 | 148,400 | 151,300 | +2,800 | +1.9% | 4,789 |
| 2014/01/28 | 148,000 | 149,300 | 144,800 | 148,500 | +500 | +0.3% | 6,435 |
| 2014/01/27 | 143,000 | 148,800 | 142,200 | 148,000 | +600 | +0.4% | 9,364 |
| 2014/01/24 | 148,900 | 148,900 | 145,300 | 147,400 | -1,300 | -0.9% | 6,803 |
2601～
2650
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
