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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 164,600 | 165,600 | 163,800 | 165,000 | -500 | -0.3% | 5,279 |
| 2014/08/05 | 165,500 | 166,800 | 165,100 | 165,500 | +600 | +0.4% | 4,850 |
| 2014/08/04 | 166,000 | 166,800 | 164,900 | 164,900 | -1,900 | -1.1% | 3,272 |
| 2014/08/01 | 165,900 | 167,500 | 165,100 | 166,800 | +900 | +0.5% | 5,176 |
| 2014/07/31 | 163,700 | 165,900 | 163,400 | 165,900 | +2,200 | +1.3% | 6,143 |
| 2014/07/30 | 163,100 | 164,800 | 162,700 | 163,700 | +200 | +0.1% | 3,199 |
| 2014/07/29 | 162,800 | 164,700 | 162,800 | 163,500 | +600 | +0.4% | 3,070 |
| 2014/07/28 | 163,500 | 164,200 | 162,900 | 162,900 | -1,800 | -1.1% | 2,566 |
| 2014/07/25 | 164,400 | 165,100 | 163,400 | 164,700 | +300 | +0.2% | 3,158 |
| 2014/07/24 | 165,900 | 165,900 | 164,400 | 164,400 | -2,300 | -1.4% | 2,140 |
| 2014/07/23 | 165,400 | 166,700 | 165,000 | 166,700 | +100 | +0.1% | 3,062 |
| 2014/07/22 | 166,800 | 166,900 | 165,000 | 166,600 | +300 | +0.2% | 3,753 |
| 2014/07/18 | 164,500 | 166,800 | 164,200 | 166,300 | +2,000 | +1.2% | 7,686 |
| 2014/07/17 | 164,800 | 165,200 | 163,700 | 164,300 | -900 | -0.5% | 2,724 |
| 2014/07/16 | 163,900 | 165,400 | 163,200 | 165,200 | +2,200 | +1.3% | 7,240 |
| 2014/07/15 | 162,900 | 163,900 | 162,200 | 163,000 | ±0 | ±0% | 3,579 |
| 2014/07/14 | 162,600 | 163,000 | 161,400 | 163,000 | +400 | +0.2% | 3,788 |
| 2014/07/11 | 162,300 | 162,600 | 161,100 | 162,600 | +700 | +0.4% | 4,142 |
| 2014/07/10 | 162,300 | 163,000 | 161,300 | 161,900 | -1,200 | -0.7% | 4,453 |
| 2014/07/09 | 160,600 | 163,200 | 160,400 | 163,100 | +1,300 | +0.8% | 4,560 |
| 2014/07/08 | 161,200 | 162,100 | 160,100 | 161,800 | +300 | +0.2% | 3,554 |
| 2014/07/07 | 160,600 | 161,500 | 160,000 | 161,500 | +100 | +0.1% | 2,798 |
| 2014/07/04 | 161,700 | 162,700 | 160,600 | 161,400 | -1,400 | -0.9% | 2,938 |
| 2014/07/03 | 162,400 | 163,100 | 161,400 | 162,800 | +1,600 | +1% | 2,846 |
| 2014/07/02 | 163,700 | 164,000 | 161,100 | 161,200 | -1,700 | -1% | 4,175 |
| 2014/07/01 | 163,500 | 164,300 | 161,800 | 162,900 | -600 | -0.4% | 5,501 |
| 2014/06/30 | 163,100 | 163,500 | 161,600 | 163,500 | +1,600 | +1% | 4,153 |
| 2014/06/27 | 162,400 | 163,500 | 160,700 | 161,900 | +100 | +0.1% | 4,801 |
| 2014/06/26 | 163,100 | 163,100 | 159,500 | 161,800 | -1,300 | -0.8% | 4,982 |
| 2014/06/25 | 162,900 | 163,100 | 161,400 | 163,100 | +1,400 | +0.9% | 3,729 |
| 2014/06/24 | 161,500 | 162,500 | 161,300 | 161,700 | -800 | -0.5% | 2,956 |
| 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 |
2701～
2750
件表示中 / 3769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
