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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 147,900 | 148,500 | 146,500 | 146,500 | -1,900 | -1.3% | 3,718 |
| 2013/11/05 | 149,000 | 149,500 | 147,300 | 148,400 | -100 | -0.1% | 4,479 |
| 2013/11/01 | 150,000 | 150,000 | 148,500 | 148,500 | -1,600 | -1.1% | 4,499 |
| 2013/10/31 | 150,000 | 150,100 | 148,300 | 150,100 | +100 | +0.1% | 7,624 |
| 2013/10/30 | 150,000 | 150,300 | 149,400 | 150,000 | ±0 | ±0% | 6,284 |
| 2013/10/29 | 149,400 | 150,000 | 148,400 | 150,000 | +800 | +0.5% | 4,422 |
| 2013/10/28 | 149,900 | 149,900 | 148,400 | 149,200 | +1,000 | +0.7% | 2,703 |
| 2013/10/25 | 149,200 | 149,900 | 148,200 | 148,200 | -1,000 | -0.7% | 2,765 |
| 2013/10/24 | 150,200 | 150,400 | 148,900 | 149,200 | -1,000 | -0.7% | 2,738 |
| 2013/10/23 | 150,100 | 150,600 | 149,400 | 150,200 | +1,300 | +0.9% | 4,079 |
| 2013/10/22 | 151,000 | 151,200 | 148,300 | 148,900 | -2,100 | -1.4% | 3,020 |
| 2013/10/21 | 150,900 | 151,000 | 150,000 | 151,000 | +1,300 | +0.9% | 4,636 |
| 2013/10/18 | 149,200 | 150,200 | 149,200 | 149,700 | +100 | +0.1% | 4,872 |
| 2013/10/17 | 149,400 | 150,000 | 148,500 | 149,600 | +1,400 | +0.9% | 3,605 |
| 2013/10/16 | 147,700 | 149,300 | 146,400 | 148,200 | +1,000 | +0.7% | 9,753 |
| 2013/10/15 | 147,000 | 148,600 | 145,200 | 147,200 | -500 | -0.3% | 2,287 |
| 2013/10/11 | 148,100 | 149,100 | 146,100 | 147,700 | +300 | +0.2% | 3,881 |
| 2013/10/10 | 147,300 | 149,000 | 146,700 | 147,400 | +700 | +0.5% | 4,623 |
| 2013/10/09 | 145,100 | 146,900 | 145,000 | 146,700 | +1,700 | +1.2% | 7,692 |
| 2013/10/08 | 142,500 | 145,400 | 141,300 | 145,000 | +1,800 | +1.3% | 5,001 |
| 2013/10/07 | 146,500 | 146,900 | 143,000 | 143,200 | -2,600 | -1.8% | 6,274 |
| 2013/10/04 | 144,100 | 146,100 | 141,000 | 145,800 | +1,800 | +1.3% | 6,785 |
| 2013/10/03 | 144,000 | 144,700 | 142,000 | 144,000 | +2,100 | +1.5% | 8,451 |
| 2013/10/02 | 145,700 | 146,300 | 140,600 | 141,900 | -5,400 | -3.7% | 11,620 |
| 2013/10/01 | 149,300 | 150,300 | 143,700 | 147,300 | -2,700 | -1.8% | 10,825 |
| 2013/09/30 | 151,300 | 152,600 | 149,000 | 150,000 | -1,300 | -0.9% | 9,620 |
| 2013/09/27 | 149,000 | 152,800 | 149,000 | 151,300 | +3,100 | +2.1% | 8,639 |
| 2013/09/26 | 149,300 | 149,800 | 145,600 | 148,200 | +100 | +0.1% | 7,217 |
| 2013/09/25 | 145,600 | 149,500 | 145,100 | 148,100 | +3,200 | +2.2% | 10,835 |
| 2013/09/24 | 146,200 | 146,500 | 139,800 | 144,900 | -1,100 | -0.8% | 11,214 |
| 2013/09/20 | 149,600 | 149,600 | 143,400 | 146,000 | -3,700 | -2.5% | 8,089 |
| 2013/09/19 | 142,300 | 150,000 | 141,600 | 149,700 | +8,600 | +6.1% | 11,814 |
| 2013/09/18 | 139,700 | 141,700 | 138,700 | 141,100 | +1,100 | +0.8% | 6,425 |
| 2013/09/17 | 141,300 | 141,800 | 140,000 | 140,000 | -1,200 | -0.8% | 5,566 |
| 2013/09/13 | 139,800 | 142,000 | 137,100 | 141,200 | +2,300 | +1.7% | 7,930 |
| 2013/09/12 | 140,000 | 140,000 | 135,500 | 138,900 | -100 | -0.1% | 6,877 |
| 2013/09/11 | 137,200 | 139,000 | 134,700 | 139,000 | +3,000 | +2.2% | 8,273 |
| 2013/09/10 | 134,000 | 136,000 | 133,200 | 136,000 | +2,900 | +2.2% | 6,055 |
| 2013/09/09 | 132,100 | 134,100 | 131,700 | 133,100 | +3,600 | +2.8% | 8,417 |
| 2013/09/06 | 130,500 | 130,900 | 128,500 | 129,500 | -400 | -0.3% | 3,170 |
| 2013/09/05 | 129,000 | 130,300 | 128,800 | 129,900 | +1,700 | +1.3% | 3,469 |
| 2013/09/04 | 129,900 | 130,000 | 128,100 | 128,200 | -1,800 | -1.4% | 3,344 |
| 2013/09/03 | 128,000 | 130,000 | 127,900 | 130,000 | +3,100 | +2.4% | 3,774 |
| 2013/09/02 | 126,600 | 127,600 | 126,400 | 126,900 | +100 | +0.1% | 2,222 |
| 2013/08/30 | 124,000 | 126,800 | 123,500 | 126,800 | +2,800 | +2.3% | 5,764 |
| 2013/08/29 | 123,000 | 125,500 | 123,000 | 124,000 | +500 | +0.4% | 3,285 |
| 2013/08/28 | 122,300 | 125,700 | 122,300 | 123,500 | -1,800 | -1.4% | 4,513 |
| 2013/08/27 | 127,800 | 128,000 | 125,000 | 125,300 | -2,300 | -1.8% | 2,496 |
| 2013/08/26 | 126,500 | 129,300 | 126,400 | 127,600 | +800 | +0.6% | 2,923 |
| 2013/08/23 | 125,800 | 127,400 | 125,500 | 126,800 | +600 | +0.5% | 1,653 |
2701～
2750
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
