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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/20 | 552,000 | 552,000 | 547,000 | 550,000 | -2,000 | -0.4% | 206 |
| 2010/10/19 | 551,000 | 557,000 | 550,000 | 552,000 | +2,000 | +0.4% | 429 |
| 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 |
3601～
3650
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
