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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 92,700 | 93,200 | 92,600 | 93,000 | +500 | +0.5% | 8,747 |
| 2011/05/24 | 93,500 | 93,600 | 91,800 | 92,500 | -2,400 | -2.5% | 10,400 |
| 2011/05/23 | 95,700 | 95,900 | 94,300 | 94,900 | -200 | -0.2% | 4,190 |
| 2011/05/20 | 96,300 | 97,200 | 95,100 | 95,100 | -900 | -0.9% | 7,550 |
| 2011/05/19 | 98,400 | 98,500 | 95,700 | 96,000 | -2,400 | -2.4% | 7,910 |
| 2011/05/18 | 100,400 | 100,400 | 97,100 | 98,400 | -2,000 | -2% | 9,662 |
| 2011/05/17 | 100,700 | 101,500 | 100,400 | 100,400 | -1,000 | -1% | 3,099 |
| 2011/05/16 | 100,800 | 101,500 | 100,200 | 101,400 | -500 | -0.5% | 4,121 |
| 2011/05/13 | 102,900 | 103,500 | 100,500 | 101,900 | -1,000 | -1% | 3,828 |
| 2011/05/12 | 103,500 | 103,900 | 102,100 | 102,900 | -900 | -0.9% | 2,220 |
| 2011/05/11 | 104,000 | 104,400 | 103,500 | 103,800 | -100 | -0.1% | 1,504 |
| 2011/05/10 | 104,000 | 104,700 | 103,900 | 103,900 | -800 | -0.8% | 2,779 |
| 2011/05/09 | 104,000 | 104,900 | 103,700 | 104,700 | +1,700 | +1.7% | 3,525 |
| 2011/05/06 | 102,900 | 104,200 | 102,900 | 103,000 | +100 | +0.1% | 3,533 |
| 2011/05/02 | 103,800 | 104,500 | 101,800 | 102,900 | +1,300 | +1.3% | 3,611 |
| 2011/04/28 | 102,600 | 102,600 | 100,700 | 101,600 | +700 | +0.7% | 4,525 |
| 2011/04/27 | 101,700 | 102,900 | 100,300 | 100,900 | -400 | -0.4% | 4,439 |
| 2011/04/26 | 103,700 | 103,700 | 101,200 | 101,300 | -2,000 | -1.9% | 3,905 |
| 2011/04/25 | 102,200 | 103,500 | 102,100 | 103,300 | +1,100 | +1.1% | 1,811 |
| 2011/04/22 | 101,900 | 102,300 | 101,500 | 102,200 | +300 | +0.3% | 1,297 |
| 2011/04/21 | 100,800 | 102,300 | 100,600 | 101,900 | +2,200 | +2.2% | 3,447 |
| 2011/04/20 | 100,200 | 100,700 | 99,700 | 99,700 | -400 | -0.4% | 1,745 |
| 2011/04/19 | 100,800 | 100,800 | 99,900 | 100,100 | -400 | -0.4% | 1,498 |
| 2011/04/18 | 100,000 | 100,700 | 99,500 | 100,500 | +900 | +0.9% | 2,356 |
| 2011/04/15 | 99,800 | 100,400 | 99,000 | 99,600 | +100 | +0.1% | 2,352 |
| 2011/04/14 | 99,300 | 99,900 | 98,400 | 99,500 | +300 | +0.3% | 4,644 |
| 2011/04/13 | 100,000 | 100,800 | 99,200 | 99,200 | -1,200 | -1.2% | 3,273 |
| 2011/04/12 | 101,300 | 101,600 | 99,700 | 100,400 | -1,200 | -1.2% | 2,798 |
| 2011/04/11 | 102,500 | 102,600 | 100,900 | 101,600 | +200 | +0.2% | 2,047 |
| 2011/04/08 | 102,500 | 103,500 | 101,400 | 101,400 | -2,100 | -2% | 3,127 |
| 2011/04/07 | 104,400 | 104,400 | 101,300 | 103,500 | -900 | -0.9% | 3,697 |
| 2011/04/06 | 104,800 | 106,000 | 103,500 | 104,400 | -1,100 | -1% | 4,434 |
| 2011/04/05 | 105,000 | 105,600 | 104,400 | 105,500 | +500 | +0.5% | 3,879 |
| 2011/04/04 | 104,900 | 105,600 | 104,500 | 105,000 | +100 | +0.1% | 2,714 |
| 2011/04/01 | 104,000 | 105,000 | 103,500 | 104,900 | -200 | -0.2% | 3,206 |
| 2011/03/31 | 105,000 | 106,000 | 103,000 | 105,100 | +100 | +0.1% | 4,603 |
| 2011/03/30 | 101,800 | 106,500 | 101,800 | 105,000 | +1,500 | +1.4% | 5,074 |
| 2011/03/29 | 99,900 | 104,300 | 99,900 | 103,500 | +1,600 | +1.6% | 5,395 |
| 2011/03/28 | 99,900 | 102,900 | 99,200 | 101,900 | +1,000 | +1% | 5,101 |
| 2011/03/25 | 99,500 | 101,200 | 99,500 | 100,900 | +400 | +0.4% | 2,964 |
| 2011/03/24 | 98,400 | 101,400 | 97,900 | 100,500 | +1,800 | +1.8% | 2,978 |
| 2011/03/23 | 100,000 | 101,400 | 97,900 | 98,700 | -2,500 | -2.5% | 15,702 |
| 2011/03/22 | 98,400 | 101,300 | 98,000 | 101,200 | +1,700 | +1.7% | 6,526 |
| 2011/03/18 | 98,000 | 100,800 | 97,500 | 99,500 | +1,600 | +1.6% | 7,671 |
| 2011/03/17 | 93,000 | 99,000 | 91,200 | 97,900 | +4,300 | +4.6% | 15,114 |
| 2011/03/16 | 94,900 | 94,900 | 89,000 | 93,600 | +13,700 | +17.1% | 17,826 |
| 2011/03/15 | 90,400 | 90,700 | 76,800 | 79,900 | -11,900 | -13% | 13,545 |
| 2011/03/14 | 91,100 | 96,800 | 91,100 | 91,800 | -8,300 | -8.3% | 11,595 |
| 2011/03/11 | 102,500 | 103,100 | 99,900 | 100,100 | -3,400 | -3.3% | 8,815 |
| 2011/03/10 | 104,600 | 105,300 | 103,200 | 103,500 | -1,800 | -1.7% | 3,123 |
3401～
3450
件表示中 / 3680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
