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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/04/09 | 150,100 | 151,000 | 148,700 | 149,800 | -400 | -0.3% | 3,907 |
| 2014/04/08 | 151,300 | 153,100 | 149,400 | 150,200 | -4,100 | -2.7% | 8,799 |
| 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 |
2751～
2800
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
