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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 542,000 | 563,000 | 542,000 | 563,000 | +21,000 | +3.9% | 549 |
| 2010/07/27 | 540,000 | 551,000 | 538,000 | 542,000 | +4,000 | +0.7% | 496 |
| 2010/07/26 | 535,000 | 545,000 | 532,000 | 538,000 | -1,000 | -0.2% | 503 |
| 2010/07/23 | 541,000 | 547,000 | 536,000 | 539,000 | +1,000 | +0.2% | 518 |
| 2010/07/22 | 539,000 | 540,000 | 531,000 | 538,000 | +1,000 | +0.2% | 176 |
| 2010/07/21 | 522,000 | 545,000 | 516,000 | 537,000 | +23,000 | +4.5% | 530 |
| 2010/07/20 | 500,000 | 522,000 | 496,000 | 514,000 | +14,500 | +2.9% | 521 |
| 2010/07/16 | 505,000 | 505,000 | 495,500 | 499,500 | -3,500 | -0.7% | 528 |
| 2010/07/15 | 496,000 | 512,000 | 496,000 | 503,000 | +3,000 | +0.6% | 775 |
| 2010/07/14 | 499,000 | 505,000 | 493,500 | 500,000 | +4,000 | +0.8% | 449 |
| 2010/07/13 | 502,000 | 504,000 | 492,000 | 496,000 | -7,000 | -1.4% | 479 |
| 2010/07/12 | 509,000 | 515,000 | 503,000 | 503,000 | -12,000 | -2.3% | 349 |
| 2010/07/09 | 517,000 | 520,000 | 505,000 | 515,000 | -2,000 | -0.4% | 383 |
| 2010/07/08 | 527,000 | 528,000 | 514,000 | 517,000 | -7,000 | -1.3% | 267 |
| 2010/07/07 | 516,000 | 529,000 | 513,000 | 524,000 | +5,000 | +1% | 332 |
| 2010/07/06 | 519,000 | 523,000 | 513,000 | 519,000 | -8,000 | -1.5% | 298 |
| 2010/07/05 | 519,000 | 528,000 | 512,000 | 527,000 | +5,000 | +1% | 269 |
| 2010/07/02 | 528,000 | 528,000 | 520,000 | 522,000 | -5,000 | -0.9% | 445 |
| 2010/07/01 | 531,000 | 532,000 | 525,000 | 527,000 | -4,000 | -0.8% | 676 |
| 2010/06/30 | 523,000 | 538,000 | 513,000 | 531,000 | +1,000 | +0.2% | 593 |
| 2010/06/29 | 536,000 | 545,000 | 530,000 | 530,000 | -5,000 | -0.9% | 310 |
| 2010/06/28 | 536,000 | 553,000 | 535,000 | 535,000 | +7,000 | +1.3% | 424 |
| 2010/06/25 | 523,000 | 533,000 | 522,000 | 528,000 | ±0 | ±0% | 307 |
| 2010/06/24 | 525,000 | 529,000 | 525,000 | 528,000 | +3,000 | +0.6% | 253 |
| 2010/06/23 | 525,000 | 530,000 | 525,000 | 525,000 | -10,000 | -1.9% | 242 |
| 2010/06/22 | 528,000 | 535,000 | 522,000 | 535,000 | ±0 | ±0% | 383 |
| 2010/06/21 | 530,000 | 538,000 | 525,000 | 535,000 | ±0 | ±0% | 300 |
| 2010/06/18 | 541,000 | 551,000 | 530,000 | 535,000 | -10,000 | -1.8% | 671 |
| 2010/06/17 | 540,000 | 545,000 | 539,000 | 545,000 | -2,000 | -0.4% | 265 |
| 2010/06/16 | 537,000 | 553,000 | 534,000 | 547,000 | +9,000 | +1.7% | 434 |
| 2010/06/15 | 542,000 | 542,000 | 530,000 | 538,000 | ±0 | ±0% | 303 |
| 2010/06/14 | 548,000 | 548,000 | 537,000 | 538,000 | -1,000 | -0.2% | 323 |
| 2010/06/11 | 520,000 | 539,000 | 518,000 | 539,000 | +29,000 | +5.7% | 850 |
| 2010/06/10 | 484,500 | 521,000 | 484,000 | 510,000 | +30,000 | +6.3% | 758 |
| 2010/06/09 | 495,500 | 496,500 | 478,000 | 480,000 | -13,500 | -2.7% | 699 |
| 2010/06/08 | 491,500 | 504,000 | 490,500 | 493,500 | -2,500 | -0.5% | 678 |
| 2010/06/07 | 510,000 | 521,000 | 495,000 | 496,000 | -19,000 | -3.7% | 1,057 |
| 2010/06/04 | 529,000 | 531,000 | 512,000 | 515,000 | -13,000 | -2.5% | 476 |
| 2010/06/03 | 530,000 | 535,000 | 528,000 | 528,000 | -6,000 | -1.1% | 480 |
| 2010/06/02 | 530,000 | 540,000 | 528,000 | 534,000 | +4,000 | +0.8% | 467 |
| 2010/06/01 | 530,000 | 537,000 | 527,000 | 530,000 | -3,000 | -0.6% | 510 |
| 2010/05/31 | 525,000 | 539,000 | 525,000 | 533,000 | +2,000 | +0.4% | 379 |
| 2010/05/28 | 530,000 | 546,000 | 529,000 | 531,000 | +4,000 | +0.8% | 553 |
| 2010/05/27 | 518,000 | 530,000 | 517,000 | 527,000 | -13,000 | -2.4% | 508 |
| 2010/05/26 | 537,000 | 546,000 | 532,000 | 540,000 | +3,000 | +0.6% | 648 |
| 2010/05/25 | 560,000 | 561,000 | 535,000 | 537,000 | -23,000 | -4.1% | 554 |
| 2010/05/24 | 572,000 | 573,000 | 560,000 | 560,000 | -5,000 | -0.9% | 718 |
| 2010/05/21 | 561,000 | 570,000 | 557,000 | 565,000 | -6,000 | -1.1% | 766 |
| 2010/05/20 | 557,000 | 580,000 | 557,000 | 571,000 | +4,000 | +0.7% | 696 |
| 2010/05/19 | 555,000 | 578,000 | 547,000 | 567,000 | +5,000 | +0.9% | 928 |
3601～
3650
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
