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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 90,700 | 91,900 | 90,500 | 91,500 | -700 | -0.8% | 6,979 |
| 2012/03/22 | 93,000 | 94,200 | 92,100 | 92,200 | -1,400 | -1.5% | 3,040 |
| 2012/03/21 | 95,000 | 95,500 | 93,400 | 93,600 | -1,700 | -1.8% | 4,400 |
| 2012/03/19 | 95,000 | 95,600 | 94,900 | 95,300 | +400 | +0.4% | 4,893 |
| 2012/03/16 | 94,000 | 94,900 | 93,200 | 94,900 | +700 | +0.7% | 8,557 |
| 2012/03/15 | 92,600 | 94,200 | 92,600 | 94,200 | +1,100 | +1.2% | 5,882 |
| 2012/03/14 | 92,900 | 93,100 | 92,300 | 93,100 | +500 | +0.5% | 3,949 |
| 2012/03/13 | 92,100 | 92,900 | 92,000 | 92,600 | +500 | +0.5% | 3,238 |
| 2012/03/12 | 92,500 | 93,000 | 91,800 | 92,100 | -700 | -0.8% | 6,327 |
| 2012/03/09 | 92,300 | 92,900 | 92,300 | 92,800 | -100 | -0.1% | 4,566 |
| 2012/03/08 | 92,200 | 93,000 | 91,900 | 92,900 | +900 | +1% | 6,666 |
| 2012/03/07 | 89,800 | 92,200 | 89,300 | 92,000 | +1,100 | +1.2% | 5,784 |
| 2012/03/06 | 89,900 | 90,900 | 89,300 | 90,900 | +600 | +0.7% | 3,910 |
| 2012/03/05 | 89,700 | 90,700 | 89,600 | 90,300 | +300 | +0.3% | 2,738 |
| 2012/03/02 | 89,900 | 90,500 | 88,800 | 90,000 | +1,500 | +1.7% | 3,673 |
| 2012/03/01 | 89,200 | 89,800 | 87,800 | 88,500 | -900 | -1% | 4,194 |
| 2012/02/29 | 90,200 | 91,000 | 89,100 | 89,400 | -2,300 | -2.5% | 5,465 |
| 2012/02/28 | 90,000 | 92,400 | 89,800 | 91,700 | +700 | +0.8% | 6,684 |
| 2012/02/27 | 90,000 | 91,500 | 89,200 | 91,000 | +2,000 | +2.2% | 7,766 |
| 2012/02/24 | 88,000 | 89,900 | 88,000 | 89,000 | +600 | +0.7% | 6,036 |
| 2012/02/23 | 86,600 | 88,600 | 86,600 | 88,400 | +1,000 | +1.1% | 3,032 |
| 2012/02/22 | 86,700 | 88,700 | 85,900 | 87,400 | +1,100 | +1.3% | 5,254 |
| 2012/02/21 | 87,000 | 87,000 | 85,300 | 86,300 | ±0 | ±0% | 3,685 |
| 2012/02/20 | 87,500 | 87,600 | 86,300 | 86,300 | +100 | +0.1% | 2,549 |
| 2012/02/17 | 85,900 | 86,800 | 83,700 | 86,200 | +1,100 | +1.3% | 5,927 |
| 2012/02/16 | 83,200 | 85,100 | 83,200 | 85,100 | +1,900 | +2.3% | 2,922 |
| 2012/02/15 | 83,300 | 84,400 | 83,200 | 83,200 | -1,200 | -1.4% | 4,313 |
| 2012/02/14 | 83,200 | 85,000 | 82,800 | 84,400 | +1,500 | +1.8% | 4,104 |
| 2012/02/13 | 83,100 | 83,500 | 82,500 | 82,900 | ±0 | ±0% | 1,985 |
| 2012/02/10 | 82,900 | 83,500 | 82,200 | 82,900 | -500 | -0.6% | 4,147 |
| 2012/02/09 | 82,600 | 84,400 | 82,600 | 83,400 | -500 | -0.6% | 2,690 |
| 2012/02/08 | 85,200 | 85,900 | 83,700 | 83,900 | -1,300 | -1.5% | 1,963 |
| 2012/02/07 | 85,200 | 85,200 | 82,700 | 85,200 | -300 | -0.4% | 3,804 |
| 2012/02/06 | 87,100 | 87,200 | 84,800 | 85,500 | -1,500 | -1.7% | 2,825 |
| 2012/02/03 | 86,000 | 87,000 | 85,600 | 87,000 | +1,200 | +1.4% | 4,077 |
| 2012/02/02 | 84,900 | 86,200 | 84,500 | 85,800 | +1,600 | +1.9% | 3,450 |
| 2012/02/01 | 83,200 | 84,900 | 83,100 | 84,200 | +1,200 | +1.4% | 4,331 |
| 2012/01/31 | 80,800 | 83,200 | 80,800 | 83,000 | +2,200 | +2.7% | 6,563 |
| 2012/01/30 | 80,800 | 81,200 | 80,700 | 80,800 | +100 | +0.1% | 2,050 |
| 2012/01/27 | 81,300 | 81,500 | 79,700 | 80,700 | ±0 | ±0% | 5,354 |
| 2012/01/26 | 81,700 | 81,800 | 80,600 | 80,700 | -300 | -0.4% | 3,286 |
| 2012/01/25 | 81,400 | 82,000 | 80,900 | 81,000 | -1,300 | -1.6% | 4,297 |
| 2012/01/24 | 83,800 | 85,300 | 81,500 | 82,300 | -1,400 | -1.7% | 3,460 |
| 2012/01/23 | 83,200 | 84,200 | 83,200 | 83,700 | +600 | +0.7% | 2,097 |
| 2012/01/20 | 82,300 | 84,100 | 82,000 | 83,100 | +100 | +0.1% | 2,240 |
| 2012/01/19 | 80,900 | 83,000 | 80,900 | 83,000 | +1,300 | +1.6% | 5,210 |
| 2012/01/18 | 80,700 | 82,000 | 80,700 | 81,700 | -100 | -0.1% | 1,194 |
| 2012/01/17 | 81,500 | 82,100 | 80,600 | 81,800 | -500 | -0.6% | 4,457 |
| 2012/01/16 | 82,700 | 83,800 | 81,700 | 82,300 | -2,500 | -2.9% | 2,934 |
| 2012/01/13 | 84,200 | 84,900 | 82,100 | 84,800 | +600 | +0.7% | 3,485 |
3101～
3150
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
