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 |