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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 144,200 | 144,600 | 141,200 | 143,400 | -1,200 | -0.8% | 6,289 |
| 2023/04/06 | 145,300 | 145,400 | 144,100 | 144,600 | -700 | -0.5% | 5,805 |
| 2023/04/05 | 147,300 | 147,300 | 144,300 | 145,300 | -1,800 | -1.2% | 6,952 |
| 2023/04/04 | 146,900 | 147,400 | 145,400 | 147,100 | +200 | +0.1% | 8,899 |
| 2023/04/03 | 142,900 | 147,500 | 141,900 | 146,900 | +3,900 | +2.7% | 10,250 |
| 2023/03/31 | 144,800 | 144,800 | 141,100 | 143,000 | -900 | -0.6% | 9,532 |
| 2023/03/30 | 143,800 | 144,600 | 141,000 | 143,900 | +1,900 | +1.3% | 7,234 |
| 2023/03/29 | 141,600 | 143,000 | 140,500 | 142,000 | +600 | +0.4% | 5,318 |
| 2023/03/28 | 139,800 | 141,600 | 138,800 | 141,400 | +2,200 | +1.6% | 5,934 |
| 2023/03/27 | 138,900 | 139,900 | 138,400 | 139,200 | +900 | +0.7% | 4,813 |
| 2023/03/24 | 139,400 | 140,100 | 138,000 | 138,300 | -1,100 | -0.8% | 4,989 |
| 2023/03/23 | 139,300 | 140,200 | 137,900 | 139,400 | -1,400 | -1% | 5,338 |
| 2023/03/22 | 138,200 | 140,900 | 138,100 | 140,800 | +1,400 | +1% | 7,517 |
| 2023/03/20 | 139,100 | 141,200 | 137,900 | 139,400 | +600 | +0.4% | 9,483 |
| 2023/03/17 | 142,700 | 144,300 | 138,500 | 138,800 | -3,600 | -2.5% | 15,289 |
| 2023/03/16 | 143,500 | 144,800 | 141,500 | 142,400 | -2,200 | -1.5% | 9,969 |
| 2023/03/15 | 147,800 | 148,500 | 144,300 | 144,600 | -1,800 | -1.2% | 9,836 |
| 2023/03/14 | 146,500 | 148,200 | 144,700 | 146,400 | -500 | -0.3% | 5,573 |
| 2023/03/13 | 147,000 | 147,200 | 145,300 | 146,900 | -400 | -0.3% | 5,199 |
| 2023/03/10 | 147,800 | 148,700 | 146,700 | 147,300 | -1,600 | -1.1% | 6,701 |
| 2023/03/09 | 148,600 | 148,900 | 148,100 | 148,900 | +800 | +0.5% | 2,595 |
| 2023/03/08 | 148,900 | 149,200 | 147,000 | 148,100 | -1,000 | -0.7% | 5,425 |
| 2023/03/07 | 149,800 | 149,900 | 148,500 | 149,100 | -400 | -0.3% | 4,118 |
| 2023/03/06 | 148,700 | 149,700 | 148,700 | 149,500 | +800 | +0.5% | 5,902 |
| 2023/03/03 | 148,900 | 149,700 | 148,600 | 148,700 | ±0 | ±0% | 4,421 |
| 2023/03/02 | 148,500 | 149,200 | 147,200 | 148,700 | +700 | +0.5% | 5,785 |
| 2023/03/01 | 150,500 | 151,200 | 148,000 | 148,000 | -2,400 | -1.6% | 10,001 |
| 2023/02/28 | 151,600 | 151,700 | 149,700 | 150,400 | -1,600 | -1.1% | 9,100 |
| 2023/02/27 | 150,200 | 152,600 | 150,100 | 152,000 | +2,000 | +1.3% | 6,724 |
| 2023/02/24 | 149,200 | 150,400 | 149,100 | 150,000 | +400 | +0.3% | 9,249 |
| 2023/02/22 | 149,700 | 151,100 | 148,800 | 149,600 | -100 | -0.1% | 7,609 |
| 2023/02/21 | 150,900 | 150,900 | 149,300 | 149,700 | -1,200 | -0.8% | 4,606 |
| 2023/02/20 | 149,900 | 151,100 | 149,700 | 150,900 | +900 | +0.6% | 2,933 |
| 2023/02/17 | 149,500 | 150,400 | 148,800 | 150,000 | ±0 | ±0% | 3,059 |
| 2023/02/16 | 149,800 | 150,600 | 148,900 | 150,000 | +1,400 | +0.9% | 2,933 |
| 2023/02/15 | 148,300 | 149,100 | 147,400 | 148,600 | -500 | -0.3% | 5,413 |
| 2023/02/14 | 147,300 | 149,100 | 146,800 | 149,100 | +2,100 | +1.4% | 4,179 |
| 2023/02/13 | 147,700 | 148,500 | 146,300 | 147,000 | -900 | -0.6% | 3,749 |
| 2023/02/10 | 149,200 | 149,500 | 147,000 | 147,900 | -1,500 | -1% | 6,465 |
| 2023/02/09 | 149,600 | 150,700 | 149,100 | 149,400 | -1,000 | -0.7% | 5,450 |
| 2023/02/08 | 149,900 | 150,900 | 149,200 | 150,400 | -400 | -0.3% | 4,019 |
| 2023/02/07 | 150,100 | 151,500 | 149,900 | 150,800 | -200 | -0.1% | 4,980 |
| 2023/02/06 | 150,000 | 151,300 | 149,400 | 151,000 | +1,400 | +0.9% | 3,982 |
| 2023/02/03 | 148,400 | 149,800 | 148,000 | 149,600 | +1,500 | +1% | 4,893 |
| 2023/02/02 | 149,500 | 150,200 | 148,100 | 148,100 | -1,000 | -0.7% | 3,949 |
| 2023/02/01 | 148,800 | 150,000 | 148,700 | 149,100 | +1,300 | +0.9% | 5,315 |
| 2023/01/31 | 153,500 | 153,500 | 147,400 | 147,800 | -5,700 | -3.7% | 8,928 |
| 2023/01/30 | 152,700 | 153,600 | 152,000 | 153,500 | +700 | +0.5% | 5,927 |
| 2023/01/27 | 150,500 | 152,900 | 150,000 | 152,800 | +3,300 | +2.2% | 6,441 |
| 2023/01/26 | 150,000 | 150,600 | 149,000 | 149,500 | -300 | -0.2% | 5,066 |
401～
450
件表示中 / 3586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
