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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 547,000 | 553,000 | 547,000 | 550,000 | +3,000 | +0.5% | 151 |
| 2010/10/15 | 555,000 | 555,000 | 547,000 | 547,000 | -8,000 | -1.4% | 421 |
| 2010/10/14 | 551,000 | 556,000 | 550,000 | 555,000 | +5,000 | +0.9% | 411 |
| 2010/10/13 | 549,000 | 553,000 | 548,000 | 550,000 | +2,000 | +0.4% | 620 |
| 2010/10/12 | 555,000 | 555,000 | 547,000 | 548,000 | -4,000 | -0.7% | 285 |
| 2010/10/08 | 551,000 | 555,000 | 543,000 | 552,000 | +2,000 | +0.4% | 482 |
| 2010/10/07 | 561,000 | 563,000 | 548,000 | 550,000 | -11,000 | -2% | 877 |
| 2010/10/06 | 578,000 | 582,000 | 554,000 | 561,000 | -11,000 | -1.9% | 1,572 |
| 2010/10/05 | 568,000 | 577,000 | 560,000 | 572,000 | ±0 | ±0% | 939 |
| 2010/10/04 | 575,000 | 577,000 | 569,000 | 572,000 | -1,000 | -0.2% | 336 |
| 2010/10/01 | 575,000 | 578,000 | 567,000 | 573,000 | -2,000 | -0.3% | 940 |
| 2010/09/30 | 575,000 | 575,000 | 564,000 | 575,000 | ±0 | ±0% | 342 |
| 2010/09/29 | 574,000 | 580,000 | 570,000 | 575,000 | +6,000 | +1.1% | 742 |
| 2010/09/28 | 557,000 | 573,000 | 554,000 | 569,000 | +15,000 | +2.7% | 608 |
| 2010/09/27 | 550,000 | 557,000 | 547,000 | 554,000 | +6,000 | +1.1% | 435 |
| 2010/09/24 | 541,000 | 550,000 | 539,000 | 548,000 | -2,000 | -0.4% | 231 |
| 2010/09/22 | 550,000 | 552,000 | 548,000 | 550,000 | ±0 | ±0% | 386 |
| 2010/09/21 | 538,000 | 550,000 | 538,000 | 550,000 | +16,000 | +3% | 222 |
| 2010/09/17 | 538,000 | 545,000 | 532,000 | 534,000 | ±0 | ±0% | 336 |
| 2010/09/16 | 544,000 | 544,000 | 532,000 | 534,000 | -3,000 | -0.6% | 421 |
| 2010/09/15 | 545,000 | 546,000 | 537,000 | 537,000 | -8,000 | -1.5% | 435 |
| 2010/09/14 | 538,000 | 547,000 | 536,000 | 545,000 | +12,000 | +2.3% | 398 |
| 2010/09/13 | 538,000 | 548,000 | 533,000 | 533,000 | -2,000 | -0.4% | 309 |
| 2010/09/10 | 528,000 | 539,000 | 528,000 | 535,000 | +4,000 | +0.8% | 86 |
| 2010/09/09 | 537,000 | 540,000 | 530,000 | 531,000 | -5,000 | -0.9% | 176 |
| 2010/09/08 | 539,000 | 544,000 | 536,000 | 536,000 | -9,000 | -1.7% | 279 |
| 2010/09/07 | 544,000 | 550,000 | 540,000 | 545,000 | -3,000 | -0.5% | 366 |
| 2010/09/06 | 546,000 | 554,000 | 543,000 | 548,000 | -4,000 | -0.7% | 211 |
| 2010/09/03 | 555,000 | 558,000 | 551,000 | 552,000 | -8,000 | -1.4% | 242 |
| 2010/09/02 | 545,000 | 562,000 | 545,000 | 560,000 | +15,000 | +2.8% | 561 |
| 2010/09/01 | 543,000 | 545,000 | 538,000 | 545,000 | +1,000 | +0.2% | 416 |
| 2010/08/31 | 539,000 | 545,000 | 538,000 | 544,000 | +7,000 | +1.3% | 441 |
| 2010/08/30 | 531,000 | 538,000 | 530,000 | 537,000 | +6,000 | +1.1% | 100 |
| 2010/08/27 | 524,000 | 533,000 | 523,000 | 531,000 | +8,000 | +1.5% | 231 |
| 2010/08/26 | 529,000 | 531,000 | 521,000 | 523,000 | -4,000 | -0.8% | 156 |
| 2010/08/25 | 532,000 | 538,000 | 527,000 | 527,000 | -12,000 | -2.2% | 442 |
| 2010/08/24 | 538,000 | 540,000 | 535,000 | 539,000 | ±0 | ±0% | 267 |
| 2010/08/23 | 539,000 | 544,000 | 532,000 | 539,000 | -6,000 | -1.1% | 323 |
| 2010/08/20 | 550,000 | 550,000 | 543,000 | 545,000 | -9,000 | -1.6% | 184 |
| 2010/08/19 | 542,000 | 554,000 | 539,000 | 554,000 | +14,000 | +2.6% | 102 |
| 2010/08/18 | 540,000 | 543,000 | 538,000 | 540,000 | +6,000 | +1.1% | 75 |
| 2010/08/17 | 532,000 | 540,000 | 528,000 | 534,000 | ±0 | ±0% | 195 |
| 2010/08/16 | 536,000 | 539,000 | 532,000 | 534,000 | -8,000 | -1.5% | 126 |
| 2010/08/13 | 540,000 | 542,000 | 535,000 | 542,000 | +3,000 | +0.6% | 188 |
| 2010/08/12 | 542,000 | 545,000 | 531,000 | 539,000 | -9,000 | -1.6% | 351 |
| 2010/08/11 | 551,000 | 558,000 | 545,000 | 548,000 | -1,000 | -0.2% | 288 |
| 2010/08/10 | 549,000 | 559,000 | 549,000 | 549,000 | +1,000 | +0.2% | 171 |
| 2010/08/09 | 545,000 | 552,000 | 541,000 | 548,000 | +3,000 | +0.6% | 263 |
| 2010/08/06 | 547,000 | 551,000 | 541,000 | 545,000 | -11,000 | -2% | 499 |
| 2010/08/05 | 554,000 | 563,000 | 550,000 | 556,000 | -3,000 | -0.5% | 487 |
3451～
3500
件表示中 / 3585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
