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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 109,000 | 109,000 | 106,900 | 108,000 | +700 | +0.7% | 7,276 |
| 2011/01/04 | 106,000 | 107,400 | 105,400 | 107,300 | +3,500 | +3.4% | 6,374 |
| 2010/12/30 | 104,800 | 104,800 | 103,300 | 103,800 | +200 | +0.2% | 3,543 |
| 2010/12/29 | 104,500 | 105,100 | 103,500 | 103,600 | -300 | -0.3% | 4,788 |
| 2010/12/28 | 103,800 | 108,300 | 103,100 | 103,900 | +500 | +0.5% | 11,741 |
| 2010/12/27 | 103,000 | 104,000 | 102,000 | 103,400 | +400 | +0.4% | 4,717 |
| 2010/12/24 | 101,300 | 103,000 | 101,100 | 103,000 | +1,800 | +1.8% | 6,392 |
| 2010/12/22 | 101,000 | 102,100 | 100,400 | 101,200 | -100 | -0.1% | 5,939 |
| 2010/12/21 | 100,000 | 101,300 | 99,900 | 101,300 | +1,400 | +1.4% | 5,011 |
| 2010/12/20 | 100,300 | 100,900 | 99,100 | 99,900 | +300 | +0.3% | 4,391 |
| 2010/12/17 | 102,000 | 102,500 | 99,600 | 99,600 | -2,300 | -2.3% | 6,086 |
| 2010/12/16 | 103,400 | 104,300 | 100,000 | 101,900 | -100 | -0.1% | 9,226 |
| 2010/12/15 | 102,600 | 103,300 | 101,600 | 102,000 | +400 | +0.4% | 5,633 |
| 2010/12/14 | 102,900 | 102,900 | 101,600 | 101,600 | -1,400 | -1.4% | 5,948 |
| 2010/12/13 | 100,000 | 103,000 | 99,900 | 103,000 | +3,600 | +3.6% | 7,373 |
| 2010/12/10 | 100,500 | 100,600 | 99,400 | 99,400 | -300 | -0.3% | 6,345 |
| 2010/12/09 | 100,300 | 100,600 | 98,900 | 99,700 | -600 | -0.6% | 5,543 |
| 2010/12/08 | 98,900 | 100,300 | 98,500 | 100,300 | +2,800 | +2.9% | 5,140 |
| 2010/12/07 | 99,000 | 99,500 | 97,500 | 97,500 | -500 | -0.5% | 3,935 |
| 2010/12/06 | 100,600 | 100,600 | 97,200 | 98,000 | -1,900 | -1.9% | 5,501 |
| 2010/12/03 | 99,200 | 100,300 | 99,200 | 99,900 | +700 | +0.7% | 4,482 |
| 2010/12/02 | 100,000 | 100,800 | 97,600 | 99,200 | +400 | +0.4% | 7,987 |
| 2010/12/01 | 96,300 | 99,700 | 96,300 | 98,800 | +2,100 | +2.2% | 8,806 |
| 2010/11/30 | 100,200 | 100,300 | 95,700 | 96,700 | -3,500 | -3.5% | 9,654 |
| 2010/11/29 | 101,800 | 102,600 | 99,500 | 100,200 | -2,800 | -2.7% | 5,625 |
| 2010/11/26 | 96,500 | 105,000 | 96,500 | 103,000 | -478,000 | -82.3% | 6,976 |
| 2010/11/25 | 575,000 | 585,000 | 574,000 | 581,000 | +6,000 | +1% | 1,354 |
| 2010/11/24 | 574,000 | 577,000 | 573,000 | 575,000 | ±0 | ±0% | 985 |
| 2010/11/22 | 575,000 | 577,000 | 571,000 | 575,000 | +5,000 | +0.9% | 805 |
| 2010/11/19 | 574,000 | 575,000 | 570,000 | 570,000 | -4,000 | -0.7% | 882 |
| 2010/11/18 | 568,000 | 576,000 | 566,000 | 574,000 | +9,000 | +1.6% | 1,137 |
| 2010/11/17 | 559,000 | 565,000 | 558,000 | 565,000 | +7,000 | +1.3% | 416 |
| 2010/11/16 | 561,000 | 565,000 | 555,000 | 558,000 | ±0 | ±0% | 783 |
| 2010/11/15 | 560,000 | 565,000 | 558,000 | 558,000 | -2,000 | -0.4% | 541 |
| 2010/11/12 | 558,000 | 563,000 | 555,000 | 560,000 | +2,000 | +0.4% | 453 |
| 2010/11/11 | 556,000 | 561,000 | 554,000 | 558,000 | +3,000 | +0.5% | 287 |
| 2010/11/10 | 550,000 | 555,000 | 548,000 | 555,000 | +3,000 | +0.5% | 362 |
| 2010/11/09 | 548,000 | 552,000 | 547,000 | 552,000 | +1,000 | +0.2% | 443 |
| 2010/11/08 | 554,000 | 555,000 | 549,000 | 551,000 | -2,000 | -0.4% | 616 |
| 2010/11/05 | 555,000 | 560,000 | 552,000 | 553,000 | -2,000 | -0.4% | 570 |
| 2010/11/04 | 560,000 | 562,000 | 552,000 | 555,000 | ±0 | ±0% | 530 |
| 2010/11/02 | 560,000 | 560,000 | 551,000 | 555,000 | -5,000 | -0.9% | 483 |
| 2010/11/01 | 554,000 | 562,000 | 554,000 | 560,000 | +7,000 | +1.3% | 611 |
| 2010/10/29 | 546,000 | 553,000 | 543,000 | 553,000 | +11,000 | +2% | 490 |
| 2010/10/28 | 548,000 | 551,000 | 542,000 | 542,000 | -7,000 | -1.3% | 484 |
| 2010/10/27 | 541,000 | 551,000 | 541,000 | 549,000 | +9,000 | +1.7% | 714 |
| 2010/10/26 | 540,000 | 542,000 | 538,000 | 540,000 | +2,000 | +0.4% | 860 |
| 2010/10/25 | 549,000 | 549,000 | 538,000 | 538,000 | -11,000 | -2% | 644 |
| 2010/10/22 | 545,000 | 554,000 | 543,000 | 549,000 | +7,000 | +1.3% | 360 |
| 2010/10/21 | 550,000 | 551,000 | 542,000 | 542,000 | -8,000 | -1.5% | 486 |
3551～
3600
件表示中 / 3737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
