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 |
|---|---|---|---|---|---|---|---|
| 2012/01/04 | 88,800 | 88,900 | 84,800 | 84,800 | -2,500 | -2.9% | 3,432 |
| 2011/12/30 | 84,300 | 87,900 | 84,300 | 87,300 | +3,000 | +3.6% | 4,915 |
| 2011/12/29 | 83,500 | 84,300 | 82,900 | 84,300 | -700 | -0.8% | 2,128 |
| 2011/12/28 | 83,900 | 86,100 | 83,000 | 85,000 | +1,200 | +1.4% | 6,019 |
| 2011/12/27 | 80,600 | 85,200 | 80,600 | 83,800 | +3,700 | +4.6% | 7,316 |
| 2011/12/26 | 81,100 | 81,300 | 80,100 | 80,100 | -2,000 | -2.4% | 2,199 |
| 2011/12/22 | 82,500 | 82,700 | 81,600 | 82,100 | -400 | -0.5% | 3,136 |
| 2011/12/21 | 82,500 | 82,800 | 82,000 | 82,500 | +500 | +0.6% | 2,044 |
| 2011/12/20 | 82,000 | 82,700 | 81,400 | 82,000 | -500 | -0.6% | 1,692 |
| 2011/12/19 | 81,300 | 82,800 | 80,800 | 82,500 | +2,300 | +2.9% | 3,583 |
| 2011/12/16 | 80,600 | 81,200 | 80,200 | 80,200 | -300 | -0.4% | 2,575 |
| 2011/12/15 | 81,400 | 82,100 | 80,500 | 80,500 | -300 | -0.4% | 2,339 |
| 2011/12/14 | 80,000 | 81,700 | 79,700 | 80,800 | +1,200 | +1.5% | 4,616 |
| 2011/12/13 | 80,300 | 80,700 | 79,600 | 79,600 | -700 | -0.9% | 3,985 |
| 2011/12/12 | 80,900 | 81,600 | 79,800 | 80,300 | -1,400 | -1.7% | 4,653 |
| 2011/12/09 | 83,500 | 83,600 | 81,700 | 81,700 | -1,200 | -1.4% | 2,982 |
| 2011/12/08 | 83,500 | 84,800 | 82,900 | 82,900 | -1,300 | -1.5% | 2,102 |
| 2011/12/07 | 82,900 | 85,100 | 82,000 | 84,200 | +600 | +0.7% | 5,599 |
| 2011/12/06 | 83,300 | 85,300 | 82,900 | 83,600 | -1,000 | -1.2% | 2,365 |
| 2011/12/05 | 82,100 | 85,000 | 81,700 | 84,600 | +2,000 | +2.4% | 3,809 |
| 2011/12/02 | 81,100 | 83,500 | 80,500 | 82,600 | +2,300 | +2.9% | 4,576 |
| 2011/12/01 | 82,200 | 82,900 | 80,300 | 80,300 | -1,800 | -2.2% | 3,882 |
| 2011/11/30 | 82,700 | 82,700 | 80,700 | 82,100 | +500 | +0.6% | 4,020 |
| 2011/11/29 | 79,600 | 81,600 | 78,700 | 81,600 | +3,500 | +4.5% | 4,650 |
| 2011/11/28 | 80,200 | 80,300 | 78,000 | 78,100 | -5,300 | -6.4% | 7,624 |
| 2011/11/25 | 85,000 | 85,000 | 82,800 | 83,400 | -100 | -0.1% | 7,829 |
| 2011/11/24 | 83,200 | 84,300 | 82,800 | 83,500 | +300 | +0.4% | 5,380 |
| 2011/11/22 | 82,200 | 83,300 | 82,000 | 83,200 | +1,000 | +1.2% | 4,093 |
| 2011/11/21 | 84,100 | 84,400 | 81,600 | 82,200 | -400 | -0.5% | 4,838 |
| 2011/11/18 | 81,100 | 82,600 | 81,100 | 82,600 | +500 | +0.6% | 3,297 |
| 2011/11/17 | 81,300 | 82,900 | 81,000 | 82,100 | +1,500 | +1.9% | 4,014 |
| 2011/11/16 | 81,000 | 82,400 | 80,200 | 80,600 | -1,300 | -1.6% | 5,126 |
| 2011/11/15 | 85,000 | 85,200 | 80,400 | 81,900 | -3,500 | -4.1% | 6,108 |
| 2011/11/14 | 85,500 | 85,900 | 85,100 | 85,400 | -400 | -0.5% | 1,989 |
| 2011/11/11 | 85,200 | 85,800 | 84,500 | 85,800 | +600 | +0.7% | 3,264 |
| 2011/11/10 | 85,700 | 87,400 | 84,100 | 85,200 | -1,000 | -1.2% | 9,255 |
| 2011/11/09 | 86,800 | 87,600 | 86,000 | 86,200 | -600 | -0.7% | 3,228 |
| 2011/11/08 | 87,600 | 87,700 | 86,100 | 86,800 | -800 | -0.9% | 4,162 |
| 2011/11/07 | 88,000 | 88,300 | 86,900 | 87,600 | -1,300 | -1.5% | 3,329 |
| 2011/11/04 | 90,300 | 90,400 | 88,500 | 88,900 | -1,600 | -1.8% | 3,524 |
| 2011/11/02 | 90,100 | 90,900 | 89,300 | 90,500 | +100 | +0.1% | 4,257 |
| 2011/11/01 | 90,000 | 90,400 | 88,300 | 90,400 | +2,000 | +2.3% | 4,776 |
| 2011/10/31 | 90,000 | 90,500 | 87,700 | 88,400 | -2,700 | -3% | 4,731 |
| 2011/10/28 | 90,000 | 91,100 | 88,000 | 91,100 | +1,400 | +1.6% | 5,530 |
| 2011/10/27 | 85,800 | 90,500 | 85,800 | 89,700 | +3,200 | +3.7% | 6,866 |
| 2011/10/26 | 87,000 | 89,000 | 85,600 | 86,500 | ±0 | ±0% | 3,240 |
| 2011/10/25 | 85,800 | 88,100 | 85,600 | 86,500 | -100 | -0.1% | 2,665 |
| 2011/10/24 | 87,400 | 87,400 | 86,000 | 86,600 | +700 | +0.8% | 1,688 |
| 2011/10/21 | 86,200 | 86,800 | 85,100 | 85,900 | -300 | -0.3% | 3,914 |
| 2011/10/20 | 86,700 | 86,900 | 85,800 | 86,200 | -1,700 | -1.9% | 2,790 |
3251～
3300
件表示中 / 3681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
