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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 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 |
| 2012/01/12 | 84,500 | 85,000 | 83,400 | 84,200 | -600 | -0.7% | 1,921 |
| 2012/01/11 | 84,000 | 85,000 | 83,700 | 84,800 | +500 | +0.6% | 1,568 |
| 2012/01/10 | 85,000 | 86,800 | 84,300 | 84,300 | -1,500 | -1.7% | 2,226 |
| 2012/01/06 | 85,000 | 86,500 | 84,900 | 85,800 | +800 | +0.9% | 2,493 |
| 2012/01/05 | 85,900 | 86,500 | 84,400 | 85,000 | +200 | +0.2% | 2,209 |
| 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 |
3301～
3350
件表示中 / 3768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
