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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 157,500 | 158,600 | 156,700 | 158,600 | +1,100 | +0.7% | 5,620 |
| 2023/09/01 | 156,300 | 157,500 | 155,000 | 157,500 | +1,000 | +0.6% | 4,911 |
| 2023/08/31 | 158,000 | 158,000 | 155,800 | 156,500 | -1,500 | -0.9% | 12,514 |
| 2023/08/30 | 156,900 | 158,000 | 156,700 | 158,000 | +400 | +0.3% | 4,478 |
| 2023/08/29 | 155,300 | 157,700 | 155,300 | 157,600 | +1,800 | +1.2% | 8,154 |
| 2023/08/28 | 155,500 | 156,200 | 154,500 | 155,800 | +200 | +0.1% | 2,890 |
| 2023/08/25 | 155,000 | 156,000 | 154,000 | 155,600 | -800 | -0.5% | 6,201 |
| 2023/08/24 | 155,300 | 156,400 | 155,000 | 156,400 | +1,300 | +0.8% | 3,018 |
| 2023/08/23 | 153,800 | 155,200 | 152,900 | 155,100 | +1,000 | +0.6% | 5,057 |
| 2023/08/22 | 152,500 | 154,200 | 151,200 | 154,100 | +2,400 | +1.6% | 5,916 |
| 2023/08/21 | 152,500 | 152,700 | 150,500 | 151,700 | -1,100 | -0.7% | 9,261 |
| 2023/08/18 | 153,300 | 154,300 | 151,700 | 152,800 | -700 | -0.5% | 4,269 |
| 2023/08/17 | 153,500 | 154,300 | 152,500 | 153,500 | -500 | -0.3% | 3,444 |
| 2023/08/16 | 152,300 | 154,200 | 151,800 | 154,000 | +1,600 | +1% | 4,692 |
| 2023/08/15 | 154,400 | 154,400 | 152,400 | 152,400 | -2,500 | -1.6% | 3,108 |
| 2023/08/14 | 154,900 | 155,700 | 154,000 | 154,900 | -500 | -0.3% | 4,371 |
| 2023/08/10 | 154,000 | 155,800 | 153,300 | 155,400 | +1,100 | +0.7% | 4,779 |
| 2023/08/09 | 155,100 | 155,100 | 153,400 | 154,300 | -1,100 | -0.7% | 5,719 |
| 2023/08/08 | 153,900 | 155,500 | 153,400 | 155,400 | +900 | +0.6% | 5,620 |
| 2023/08/07 | 150,900 | 155,000 | 150,900 | 154,500 | +3,000 | +2% | 5,889 |
| 2023/08/04 | 148,900 | 152,500 | 148,700 | 151,500 | +300 | +0.2% | 7,571 |
| 2023/08/03 | 149,200 | 151,500 | 148,300 | 151,200 | +1,200 | +0.8% | 5,805 |
| 2023/08/02 | 148,400 | 150,000 | 148,100 | 150,000 | +1,700 | +1.1% | 7,784 |
| 2023/08/01 | 154,100 | 154,100 | 147,700 | 148,300 | -5,200 | -3.4% | 14,690 |
| 2023/07/31 | 155,200 | 155,800 | 153,400 | 153,500 | -1,700 | -1.1% | 7,987 |
| 2023/07/28 | 156,300 | 156,300 | 153,100 | 155,200 | -1,800 | -1.1% | 12,872 |
| 2023/07/27 | 157,000 | 157,900 | 155,600 | 157,000 | +1,200 | +0.8% | 9,243 |
| 2023/07/26 | 155,500 | 156,100 | 154,300 | 155,800 | -900 | -0.6% | 7,480 |
| 2023/07/25 | 157,400 | 157,700 | 156,100 | 156,700 | -900 | -0.6% | 8,281 |
| 2023/07/24 | 151,100 | 157,700 | 151,100 | 157,600 | +6,400 | +4.2% | 12,963 |
| 2023/07/21 | 150,300 | 152,300 | 150,300 | 151,200 | -1,000 | -0.7% | 6,267 |
| 2023/07/20 | 146,800 | 153,100 | 146,700 | 152,200 | +6,500 | +4.5% | 19,324 |
| 2023/07/19 | 145,700 | 146,000 | 144,400 | 145,700 | +200 | +0.1% | 4,854 |
| 2023/07/18 | 146,300 | 146,800 | 144,200 | 145,500 | -800 | -0.5% | 5,229 |
| 2023/07/14 | 146,900 | 147,200 | 145,800 | 146,300 | -600 | -0.4% | 5,787 |
| 2023/07/13 | 145,900 | 147,000 | 145,700 | 146,900 | +1,300 | +0.9% | 5,507 |
| 2023/07/12 | 147,100 | 147,100 | 145,200 | 145,600 | -1,600 | -1.1% | 5,188 |
| 2023/07/11 | 145,700 | 147,300 | 145,000 | 147,200 | +1,700 | +1.2% | 7,471 |
| 2023/07/10 | 143,500 | 145,700 | 143,300 | 145,500 | +800 | +0.6% | 6,969 |
| 2023/07/07 | 143,300 | 145,300 | 143,200 | 144,700 | +1,000 | +0.7% | 8,417 |
| 2023/07/06 | 143,300 | 143,800 | 142,700 | 143,700 | +400 | +0.3% | 3,779 |
| 2023/07/05 | 143,100 | 143,500 | 142,600 | 143,300 | -500 | -0.3% | 6,521 |
| 2023/07/04 | 145,700 | 146,000 | 143,200 | 143,800 | -900 | -0.6% | 5,833 |
| 2023/07/03 | 145,500 | 145,700 | 143,300 | 144,700 | -700 | -0.5% | 6,799 |
| 2023/06/30 | 145,400 | 146,000 | 144,600 | 145,400 | +200 | +0.1% | 6,778 |
| 2023/06/29 | 144,800 | 145,400 | 144,100 | 145,200 | +300 | +0.2% | 8,932 |
| 2023/06/28 | 144,100 | 145,000 | 143,500 | 144,900 | +100 | +0.1% | 10,524 |
| 2023/06/27 | 144,900 | 145,000 | 142,500 | 144,800 | +500 | +0.3% | 7,836 |
| 2023/06/26 | 144,000 | 144,400 | 143,300 | 144,300 | +300 | +0.2% | 6,308 |
| 2023/06/23 | 146,300 | 146,700 | 143,600 | 144,000 | -2,600 | -1.8% | 7,879 |
301～
350
件表示中 / 3587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
