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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 164,700 | 165,800 | 161,700 | 162,500 | -4,400 | -2.6% | 5,960 |
| 2014/06/20 | 163,100 | 166,900 | 163,000 | 166,900 | +2,900 | +1.8% | 14,612 |
| 2014/06/19 | 162,300 | 164,300 | 162,300 | 164,000 | +1,200 | +0.7% | 5,965 |
| 2014/06/18 | 161,000 | 162,800 | 160,900 | 162,800 | +2,000 | +1.2% | 6,723 |
| 2014/06/17 | 160,600 | 160,900 | 160,400 | 160,800 | +500 | +0.3% | 4,208 |
| 2014/06/16 | 160,900 | 160,900 | 160,000 | 160,300 | -600 | -0.4% | 5,145 |
| 2014/06/13 | 160,500 | 161,000 | 159,800 | 160,900 | +300 | +0.2% | 10,190 |
| 2014/06/12 | 160,000 | 160,600 | 159,500 | 160,600 | +100 | +0.1% | 8,413 |
| 2014/06/11 | 158,900 | 161,100 | 158,700 | 160,500 | ±0 | ±0% | 36,349 |
| 2014/06/10 | 161,000 | 161,200 | 160,300 | 160,500 | -1,000 | -0.6% | 12,134 |
| 2014/06/09 | 161,500 | 161,800 | 160,900 | 161,500 | -300 | -0.2% | 5,787 |
| 2014/06/06 | 160,600 | 161,800 | 160,600 | 161,800 | +1,300 | +0.8% | 7,991 |
| 2014/06/05 | 161,000 | 161,300 | 160,500 | 160,500 | -1,100 | -0.7% | 19,136 |
| 2014/06/04 | 162,000 | 162,400 | 160,800 | 161,600 | -2,100 | -1.3% | 15,622 |
| 2014/06/03 | 161,800 | 165,800 | 161,800 | 163,700 | +1,900 | +1.2% | 17,344 |
| 2014/06/02 | 162,000 | 163,900 | 161,500 | 161,800 | -1,100 | -0.7% | 9,208 |
| 2014/05/30 | 157,900 | 164,800 | 157,600 | 162,900 | +5,000 | +3.2% | 31,948 |
| 2014/05/29 | 159,600 | 159,600 | 157,000 | 157,900 | -1,100 | -0.7% | 12,291 |
| 2014/05/28 | 158,500 | 159,300 | 157,800 | 159,000 | -700 | -0.4% | 11,549 |
| 2014/05/27 | 157,800 | 160,300 | 157,300 | 159,700 | +1,400 | +0.9% | 11,444 |
| 2014/05/26 | 160,300 | 160,600 | 157,500 | 158,300 | -3,000 | -1.9% | 9,802 |
| 2014/05/23 | 158,500 | 161,400 | 158,500 | 161,300 | +2,100 | +1.3% | 8,312 |
| 2014/05/22 | 158,300 | 159,200 | 157,000 | 159,200 | +800 | +0.5% | 6,056 |
| 2014/05/21 | 155,600 | 158,400 | 155,300 | 158,400 | +1,700 | +1.1% | 6,451 |
| 2014/05/20 | 156,000 | 156,800 | 155,600 | 156,700 | +1,800 | +1.2% | 3,552 |
| 2014/05/19 | 155,500 | 156,500 | 154,500 | 154,900 | -1,600 | -1% | 4,690 |
| 2014/05/16 | 155,800 | 156,500 | 154,700 | 156,500 | +700 | +0.4% | 5,212 |
| 2014/05/15 | 154,000 | 155,800 | 153,900 | 155,800 | +700 | +0.5% | 4,037 |
| 2014/05/14 | 154,800 | 155,700 | 154,600 | 155,100 | ±0 | ±0% | 5,552 |
| 2014/05/13 | 155,300 | 156,000 | 155,000 | 155,100 | -100 | -0.1% | 4,121 |
| 2014/05/12 | 155,400 | 156,000 | 154,600 | 155,200 | ±0 | ±0% | 5,778 |
| 2014/05/09 | 155,000 | 155,200 | 153,700 | 155,200 | +400 | +0.3% | 4,745 |
| 2014/05/08 | 153,900 | 155,400 | 153,900 | 154,800 | +400 | +0.3% | 7,190 |
| 2014/05/07 | 153,500 | 155,000 | 153,100 | 154,400 | +2,000 | +1.3% | 9,142 |
| 2014/05/02 | 152,500 | 153,000 | 151,500 | 152,400 | -1,200 | -0.8% | 7,942 |
| 2014/05/01 | 152,600 | 154,100 | 152,600 | 153,600 | -400 | -0.3% | 4,493 |
| 2014/04/30 | 153,500 | 154,100 | 152,000 | 154,000 | +600 | +0.4% | 5,486 |
| 2014/04/28 | 152,900 | 153,600 | 152,200 | 153,400 | -700 | -0.5% | 5,067 |
| 2014/04/25 | 152,400 | 154,300 | 152,200 | 154,100 | +2,000 | +1.3% | 4,081 |
| 2014/04/24 | 152,700 | 153,600 | 151,600 | 152,100 | -2,100 | -1.4% | 5,314 |
| 2014/04/23 | 154,100 | 154,200 | 152,600 | 154,200 | -500 | -0.3% | 4,390 |
| 2014/04/22 | 153,800 | 154,700 | 152,600 | 154,700 | +1,600 | +1% | 5,186 |
| 2014/04/21 | 153,400 | 154,200 | 152,400 | 153,100 | +100 | +0.1% | 2,064 |
| 2014/04/18 | 151,200 | 153,900 | 150,800 | 153,000 | +600 | +0.4% | 4,961 |
| 2014/04/17 | 150,200 | 153,400 | 149,600 | 152,400 | +2,100 | +1.4% | 5,527 |
| 2014/04/16 | 148,500 | 151,500 | 148,100 | 150,300 | +1,800 | +1.2% | 4,345 |
| 2014/04/15 | 149,500 | 150,500 | 148,000 | 148,500 | -1,600 | -1.1% | 6,986 |
| 2014/04/14 | 148,700 | 150,700 | 148,200 | 150,100 | +1,200 | +0.8% | 5,138 |
| 2014/04/11 | 149,300 | 151,400 | 148,600 | 148,900 | -600 | -0.4% | 7,167 |
| 2014/04/10 | 150,500 | 151,800 | 149,200 | 149,500 | -300 | -0.2% | 5,179 |
2701～
2750
件表示中 / 3738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
