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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 102,700 | 103,000 | 101,200 | 101,700 | -1,000 | -1% | 5,498 |
| 2013/01/15 | 102,000 | 103,500 | 101,000 | 102,700 | +700 | +0.7% | 7,605 |
| 2013/01/11 | 100,300 | 102,800 | 100,200 | 102,000 | +1,200 | +1.2% | 7,254 |
| 2013/01/10 | 100,500 | 101,200 | 100,000 | 100,800 | +500 | +0.5% | 3,310 |
| 2013/01/09 | 98,800 | 100,400 | 98,800 | 100,300 | +300 | +0.3% | 4,939 |
| 2013/01/08 | 100,000 | 100,900 | 99,000 | 100,000 | -1,100 | -1.1% | 4,904 |
| 2013/01/07 | 102,500 | 102,700 | 100,000 | 101,100 | -1,000 | -1% | 4,498 |
| 2013/01/04 | 100,200 | 102,200 | 99,500 | 102,100 | +2,900 | +2.9% | 9,468 |
| 2012/12/28 | 99,000 | 100,000 | 97,900 | 99,200 | +400 | +0.4% | 6,527 |
| 2012/12/27 | 99,400 | 99,400 | 98,200 | 98,800 | +400 | +0.4% | 4,347 |
| 2012/12/26 | 98,300 | 99,200 | 97,900 | 98,400 | +900 | +0.9% | 3,881 |
| 2012/12/25 | 97,600 | 98,400 | 97,300 | 97,500 | +400 | +0.4% | 4,463 |
| 2012/12/21 | 97,000 | 97,700 | 96,600 | 97,100 | ±0 | ±0% | 7,206 |
| 2012/12/20 | 96,100 | 97,200 | 95,500 | 97,100 | +700 | +0.7% | 5,005 |
| 2012/12/19 | 95,000 | 97,000 | 94,600 | 96,400 | +2,300 | +2.4% | 8,219 |
| 2012/12/18 | 93,600 | 94,300 | 93,600 | 94,100 | +500 | +0.5% | 5,599 |
| 2012/12/17 | 93,800 | 93,900 | 92,900 | 93,600 | -100 | -0.1% | 2,922 |
| 2012/12/14 | 92,500 | 93,900 | 92,300 | 93,700 | +1,000 | +1.1% | 5,709 |
| 2012/12/13 | 93,000 | 93,500 | 92,600 | 92,700 | ±0 | ±0% | 5,328 |
| 2012/12/12 | 93,300 | 93,500 | 92,600 | 92,700 | -200 | -0.2% | 3,788 |
| 2012/12/11 | 92,900 | 94,000 | 92,600 | 92,900 | -200 | -0.2% | 4,814 |
| 2012/12/10 | 93,200 | 93,400 | 92,100 | 93,100 | -600 | -0.6% | 4,061 |
| 2012/12/07 | 93,800 | 93,800 | 93,100 | 93,700 | +500 | +0.5% | 2,714 |
| 2012/12/06 | 94,100 | 94,200 | 92,800 | 93,200 | -1,000 | -1.1% | 5,506 |
| 2012/12/05 | 93,700 | 94,200 | 92,800 | 94,200 | +300 | +0.3% | 5,450 |
| 2012/12/04 | 94,000 | 94,000 | 93,300 | 93,900 | +200 | +0.2% | 5,677 |
| 2012/12/03 | 93,900 | 94,400 | 93,400 | 93,700 | +200 | +0.2% | 3,881 |
| 2012/11/30 | 92,700 | 94,000 | 92,300 | 93,500 | +400 | +0.4% | 7,032 |
| 2012/11/29 | 92,800 | 93,100 | 92,300 | 93,100 | +300 | +0.3% | 5,235 |
| 2012/11/28 | 93,200 | 93,900 | 92,000 | 92,800 | -4,200 | -4.3% | 11,765 |
| 2012/11/27 | 96,400 | 97,300 | 96,400 | 97,000 | -100 | -0.1% | 5,720 |
| 2012/11/26 | 97,300 | 97,300 | 95,800 | 97,100 | -200 | -0.2% | 8,244 |
| 2012/11/22 | 97,400 | 97,400 | 96,600 | 97,300 | -100 | -0.1% | 4,551 |
| 2012/11/21 | 97,500 | 97,900 | 97,000 | 97,400 | -100 | -0.1% | 5,121 |
| 2012/11/20 | 96,800 | 97,900 | 96,800 | 97,500 | -800 | -0.8% | 7,267 |
| 2012/11/19 | 96,900 | 98,300 | 96,900 | 98,300 | +1,400 | +1.4% | 4,714 |
| 2012/11/16 | 96,600 | 97,400 | 96,200 | 96,900 | +300 | +0.3% | 4,090 |
| 2012/11/15 | 95,000 | 96,600 | 95,000 | 96,600 | +1,400 | +1.5% | 3,933 |
| 2012/11/14 | 95,500 | 95,600 | 94,700 | 95,200 | -100 | -0.1% | 3,469 |
| 2012/11/13 | 95,500 | 96,100 | 94,800 | 95,300 | -300 | -0.3% | 6,335 |
| 2012/11/12 | 96,900 | 97,000 | 95,500 | 95,600 | -1,300 | -1.3% | 3,770 |
| 2012/11/09 | 95,800 | 97,000 | 95,500 | 96,900 | +900 | +0.9% | 4,837 |
| 2012/11/08 | 95,000 | 96,500 | 94,800 | 96,000 | +300 | +0.3% | 6,635 |
| 2012/11/07 | 96,000 | 96,500 | 94,700 | 95,700 | ±0 | ±0% | 6,251 |
| 2012/11/06 | 97,800 | 97,800 | 95,300 | 95,700 | -1,800 | -1.8% | 10,871 |
| 2012/11/05 | 98,900 | 98,900 | 97,100 | 97,500 | -1,200 | -1.2% | 10,125 |
| 2012/11/02 | 97,700 | 98,900 | 97,000 | 98,700 | +1,700 | +1.8% | 8,004 |
| 2012/11/01 | 96,500 | 97,200 | 96,300 | 97,000 | +1,000 | +1% | 6,789 |
| 2012/10/31 | 96,800 | 97,300 | 95,700 | 96,000 | -700 | -0.7% | 11,893 |
| 2012/10/30 | 97,500 | 98,900 | 96,100 | 96,700 | -1,400 | -1.4% | 8,916 |
2901～
2950
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
