日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユナイテッド・アーバン投資法人(8960)の株価時系列情報

ユナイテッド・アーバン投資法人(8960)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 155,200 155,400 153,400 153,900 9,276
2024/03/27 155,500 155,900 153,700 154,200 7,935
2024/03/26 153,600 155,000 153,300 154,300 5,421
2024/03/25 154,200 154,500 152,900 153,600 4,594
2024/03/22 154,000 154,200 152,400 154,200 10,065
2024/03/21 150,100 153,600 148,700 153,000 11,279
2024/03/19 146,100 151,900 145,800 150,000 11,241
2024/03/18 145,800 146,000 143,100 145,000 11,872
2024/03/15 146,100 147,300 144,700 146,000 15,000
2024/03/14 142,800 144,700 142,300 144,700 7,751
2024/03/13 143,900 144,300 141,600 142,400 7,421
2024/03/12 144,800 144,800 142,200 143,800 10,554
2024/03/11 143,600 145,100 143,200 144,600 8,399
2024/03/08 141,000 144,100 140,900 143,300 15,109
2024/03/07 141,800 142,600 140,300 140,800 8,262
2024/03/06 143,200 143,500 140,700 141,400 6,809
2024/03/05 144,300 144,600 141,600 142,400 5,351
2024/03/04 143,000 144,000 142,500 142,900 6,417
2024/03/01 142,800 142,900 140,500 141,800 6,268
2024/02/29 142,300 142,800 141,000 141,500 11,485
2024/02/28 143,000 143,700 142,100 142,400 9,604
2024/02/27 143,200 144,300 142,900 143,000 8,794
2024/02/26 141,500 143,500 141,000 143,000 7,299
2024/02/22 140,000 141,700 139,800 139,800 8,764
2024/02/21 141,600 142,000 140,400 142,000 7,480
2024/02/20 140,000 141,700 140,000 141,000 6,120
2024/02/19 140,100 140,500 138,900 139,900 6,086
2024/02/16 142,900 142,900 139,200 140,500 10,458
2024/02/15 144,800 145,100 140,800 141,800 8,663
2024/02/14 145,400 145,400 143,900 143,900 6,545
2024/02/13 145,600 146,500 144,300 145,700 6,486
2024/02/09 145,400 145,900 144,200 144,300 8,855
2024/02/08 146,100 146,700 144,800 145,200 5,998
2024/02/07 146,300 146,600 144,900 145,000 6,820
2024/02/06 147,000 147,200 145,500 146,600 6,974
2024/02/05 148,900 149,300 147,100 147,100 5,663
2024/02/02 150,000 150,000 148,000 148,400 5,923
2024/02/01 148,300 149,500 147,300 148,100 8,571
2024/01/31 149,600 150,400 148,700 149,400 7,071
2024/01/30 150,600 151,200 149,600 151,000 4,757
2024/01/29 150,000 151,300 149,500 150,000 4,671
2024/01/26 149,500 151,100 149,500 151,100 3,925
2024/01/25 150,800 151,600 149,600 150,100 6,848
2024/01/24 152,500 153,800 151,900 151,900 5,266
2024/01/23 153,700 153,700 150,800 151,800 5,772
2024/01/22 151,000 155,800 151,000 152,900 12,498
2024/01/19 149,700 150,000 148,200 149,800 6,715
2024/01/18 149,600 149,800 147,700 148,100 6,246
2024/01/17 149,600 150,100 148,700 149,200 4,506
2024/01/16 151,000 151,000 149,400 149,600 3,645
2024/01/15 149,100 151,400 148,900 151,000 7,120
2024/01/12 149,100 149,900 148,600 149,400 6,078
2024/01/11 147,700 149,400 147,700 148,400 4,867
2024/01/10 146,900 148,200 146,500 147,500 4,592
2024/01/09 144,300 146,600 144,300 146,600 5,896
2024/01/05 143,400 146,500 143,200 145,700 8,685
2024/01/04 144,700 144,700 143,100 143,100 4,156
2023/12/29 143,800 144,700 143,700 144,100 3,008
2023/12/28 143,700 143,900 142,600 143,200 4,963
2023/12/27 142,500 143,300 142,100 142,400 6,312
2023/12/26 141,400 142,100 140,700 141,700 4,231
2023/12/25 142,500 142,900 140,800 141,100 3,790
2023/12/22 141,400 143,100 141,400 143,000 4,455
2023/12/21 141,000 141,600 140,400 141,200 5,943
2023/12/20 141,000 143,000 140,800 142,600 7,749
2023/12/19 142,000 142,600 140,700 141,400 7,480
2023/12/18 142,700 142,900 141,400 142,500 5,340
2023/12/15 145,600 145,800 142,300 143,000 16,236
2023/12/14 144,000 145,800 143,700 145,200 5,030
2023/12/13 145,900 146,100 143,600 144,200 3,956
2023/12/12 147,000 147,400 145,000 145,300 4,614
2023/12/11 147,700 147,800 146,100 146,800 3,612
2023/12/08 146,100 147,100 145,700 147,100 9,209
2023/12/07 144,700 146,300 144,600 145,800 4,864
2023/12/06 145,300 146,500 145,300 145,800 4,337
2023/12/05 144,400 145,300 144,300 145,000 4,306
2023/12/04 144,000 144,500 143,600 144,400 7,503
2023/12/01 144,400 145,800 144,000 144,000 11,164
2023/11/30 145,800 145,900 143,800 145,000 12,605
2023/11/29 146,400 147,600 145,100 145,400 9,297
2023/11/28 152,200 152,500 150,400 150,400 13,484
2023/11/27 151,700 153,100 151,700 152,600 2,707
2023/11/24 151,600 152,600 151,300 152,000 2,471
2023/11/22 152,300 152,300 151,000 152,000 2,826
2023/11/21 153,900 153,900 151,500 151,800 5,383
2023/11/20 152,400 153,700 152,400 153,700 4,636
2023/11/17 153,300 153,400 151,900 152,700 3,190
2023/11/16 153,100 153,500 152,200 153,500 3,639
2023/11/15 152,000 153,200 151,900 153,100 6,354
2023/11/14 149,700 152,000 149,500 151,700 5,022
2023/11/13 150,000 150,900 149,700 149,800 3,763
2023/11/10 149,000 150,300 149,000 149,800 6,023
2023/11/09 150,100 150,600 148,800 149,300 9,161
2023/11/08 151,600 152,300 150,000 150,200 4,903
2023/11/07 153,300 153,600 150,300 152,400 10,863
2023/11/06 155,300 155,300 152,900 153,200 6,682
2023/11/02 153,800 154,200 151,800 153,100 5,991
2023/11/01 152,600 154,400 152,200 153,300 10,531
2023/10/31 150,800 152,500 150,100 152,400 6,725
2023/10/30 151,900 152,200 149,700 150,800 4,923
2023/10/27 150,400 153,300 150,400 152,700 6,769
2023/10/26 150,400 151,200 149,000 150,100 6,221
2023/10/25 148,600 150,200 148,400 150,000 7,681
2023/10/24 150,200 151,500 148,400 148,400 9,235
2023/10/23 152,100 152,100 150,400 150,400 5,810
2023/10/20 152,700 153,000 150,800 150,800 3,483
2023/10/19 153,600 154,800 153,000 153,100 5,304
2023/10/18 152,000 154,500 152,000 153,900 3,608
2023/10/17 151,200 153,400 150,700 153,200 6,732
2023/10/16 154,400 155,100 150,500 151,100 7,538
2023/10/13 155,100 156,800 153,800 154,400 9,466
2023/10/12 155,400 156,700 154,900 155,100 5,327
2023/10/11 154,900 155,500 154,700 155,400 2,936
2023/10/10 153,900 156,300 153,900 154,900 5,267
2023/10/06 153,000 154,200 152,400 153,800 2,875
2023/10/05 153,000 153,900 151,700 152,900 7,602
2023/10/04 152,300 153,100 149,800 151,000 8,606
2023/10/03 155,600 155,600 151,900 153,100 4,742
2023/10/02 155,700 156,500 154,700 154,800 3,386
2023/09/29 154,800 156,300 153,900 155,700 6,475
2023/09/28 156,300 156,300 152,600 153,300 9,053
2023/09/27 155,600 156,900 155,100 156,100 4,603
2023/09/26 155,900 155,900 154,800 155,700 5,164
2023/09/25 156,400 157,600 155,700 155,700 4,509
2023/09/22 157,500 157,700 155,600 156,300 5,963
2023/09/21 156,700 159,000 156,700 158,500 4,996
2023/09/20 156,000 158,800 156,000 157,700 3,953
2023/09/19 156,700 157,300 155,600 156,800 2,389
2023/09/15 157,300 157,500 155,000 156,700 9,097
2023/09/14 155,200 157,900 155,200 157,600 3,975
2023/09/13 157,400 158,500 155,100 155,600 4,695
2023/09/12 156,700 157,300 155,300 157,300 3,131
2023/09/11 159,400 160,000 155,300 156,700 6,059
2023/09/08 158,800 160,000 158,500 159,200 10,211
2023/09/07 160,000 160,600 159,200 160,200 3,258
2023/09/06 160,500 161,600 159,200 160,000 7,260
2023/09/05 158,600 160,500 157,300 160,300 4,492
2023/09/04 157,500 158,600 156,700 158,600 5,620
2023/09/01 156,300 157,500 155,000 157,500 4,911
2023/08/31 158,000 158,000 155,800 156,500 12,514
2023/08/30 156,900 158,000 156,700 158,000 4,478
2023/08/29 155,300 157,700 155,300 157,600 8,154
2023/08/28 155,500 156,200 154,500 155,800 2,890
2023/08/25 155,000 156,000 154,000 155,600 6,201
2023/08/24 155,300 156,400 155,000 156,400 3,018
2023/08/23 153,800 155,200 152,900 155,100 5,057
2023/08/22 152,500 154,200 151,200 154,100 5,916
2023/08/21 152,500 152,700 150,500 151,700 9,261
2023/08/18 153,300 154,300 151,700 152,800 4,269
2023/08/17 153,500 154,300 152,500 153,500 3,444
2023/08/16 152,300 154,200 151,800 154,000 4,692
2023/08/15 154,400 154,400 152,400 152,400 3,108
2023/08/14 154,900 155,700 154,000 154,900 4,371
2023/08/10 154,000 155,800 153,300 155,400 4,779
2023/08/09 155,100 155,100 153,400 154,300 5,719
2023/08/08 153,900 155,500 153,400 155,400 5,620
2023/08/07 150,900 155,000 150,900 154,500 5,889
2023/08/04 148,900 152,500 148,700 151,500 7,571
2023/08/03 149,200 151,500 148,300 151,200 5,805
2023/08/02 148,400 150,000 148,100 150,000 7,784
2023/08/01 154,100 154,100 147,700 148,300 14,690
2023/07/31 155,200 155,800 153,400 153,500 7,987
2023/07/28 156,300 156,300 153,100 155,200 12,872
2023/07/27 157,000 157,900 155,600 157,000 9,243
2023/07/26 155,500 156,100 154,300 155,800 7,480
2023/07/25 157,400 157,700 156,100 156,700 8,281
2023/07/24 151,100 157,700 151,100 157,600 12,963
2023/07/21 150,300 152,300 150,300 151,200 6,267
2023/07/20 146,800 153,100 146,700 152,200 19,324
2023/07/19 145,700 146,000 144,400 145,700 4,854
2023/07/18 146,300 146,800 144,200 145,500 5,229
2023/07/14 146,900 147,200 145,800 146,300 5,787
2023/07/13 145,900 147,000 145,700 146,900 5,507
2023/07/12 147,100 147,100 145,200 145,600 5,188
2023/07/11 145,700 147,300 145,000 147,200 7,471
2023/07/10 143,500 145,700 143,300 145,500 6,969
2023/07/07 143,300 145,300 143,200 144,700 8,417
2023/07/06 143,300 143,800 142,700 143,700 3,779
2023/07/05 143,100 143,500 142,600 143,300 6,521
2023/07/04 145,700 146,000 143,200 143,800 5,833
2023/07/03 145,500 145,700 143,300 144,700 6,799
2023/06/30 145,400 146,000 144,600 145,400 6,778
2023/06/29 144,800 145,400 144,100 145,200 8,932
2023/06/28 144,100 145,000 143,500 144,900 10,524
2023/06/27 144,900 145,000 142,500 144,800 7,836
2023/06/26 144,000 144,400 143,300 144,300 6,308
2023/06/23 146,300 146,700 143,600 144,000 7,879
2023/06/22 147,200 147,300 145,600 146,600 6,439
2023/06/21 146,600 148,200 146,200 148,200 3,244
2023/06/20 147,100 147,800 145,600 147,000 5,273
2023/06/19 149,200 149,500 146,000 147,800 6,458
2023/06/16 147,000 150,900 146,700 150,900 14,942
2023/06/15 147,500 147,600 146,300 147,300 8,939
2023/06/14 146,700 147,200 145,900 146,400 6,083
2023/06/13 146,900 147,300 145,200 145,400 5,278
2023/06/12 147,900 147,900 145,600 146,100 4,278
2023/06/09 145,800 147,900 145,300 147,900 8,393
2023/06/08 147,000 147,200 144,500 145,800 12,394
2023/06/07 147,600 147,800 146,200 147,200 8,992
2023/06/06 148,700 149,200 146,000 147,600 7,667

このページの先頭へ