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
2009/12/30 493,998 493,998 487,998 489,998 460
2009/12/29 479,998 492,998 479,998 492,998 449
2009/12/28 465,998 493,998 464,998 483,998 463
2009/12/25 464,998 467,998 459,998 465,998 103
2009/12/24 457,998 464,998 457,998 459,998 195
2009/12/22 459,998 461,998 452,998 460,998 393
2009/12/21 448,998 459,998 446,998 451,998 774
2009/12/18 449,998 455,998 447,998 447,998 399
2009/12/17 444,998 453,998 442,998 453,998 334
2009/12/16 444,998 445,998 438,998 439,998 529
2009/12/15 437,998 445,998 437,998 445,998 419
2009/12/14 449,998 450,998 437,998 439,998 294
2009/12/11 446,998 447,998 441,998 446,998 796
2009/12/10 439,998 452,998 439,998 451,998 428
2009/12/09 441,998 451,998 434,998 444,998 440
2009/12/08 449,998 451,998 435,998 436,998 1,039
2009/12/07 449,998 449,998 437,998 444,998 509
2009/12/04 445,998 447,998 427,998 439,998 1,976
2009/12/03 482,998 482,998 440,998 444,998 1,173
2009/12/02 474,998 479,998 472,998 473,998 254
2009/12/01 463,998 476,998 457,998 475,998 484
2009/11/30 439,998 448,998 432,998 448,998 458
2009/11/27 448,998 450,998 421,998 434,998 668
2009/11/26 461,998 464,998 451,998 453,998 358
2009/11/25 473,998 486,998 470,998 486,998 607
2009/11/24 476,998 479,998 473,998 476,998 638
2009/11/20 469,998 483,998 460,998 466,998 799
2009/11/19 485,998 485,998 455,998 466,998 518
2009/11/18 501,998 504,998 454,998 480,998 895
2009/11/17 514,998 514,998 499,998 499,998 234
2009/11/16 515,998 517,998 511,998 511,998 75
2009/11/13 506,998 515,998 502,998 515,998 228
2009/11/12 509,998 515,998 503,998 503,998 252
2009/11/11 514,998 514,998 502,998 513,998 269
2009/11/10 522,998 522,998 507,998 507,998 267
2009/11/09 520,998 529,998 509,998 523,998 414
2009/11/06 541,998 541,998 520,998 520,998 321
2009/11/05 549,998 549,998 537,998 538,998 537
2009/11/04 536,998 545,998 534,998 545,998 867
2009/11/02 528,998 540,998 523,998 537,998 757
2009/10/30 511,998 528,998 507,998 528,998 1,011
2009/10/29 495,998 500,998 493,998 496,998 334
2009/10/28 502,998 504,998 495,998 504,998 417
2009/10/27 502,998 507,998 496,998 507,998 299
2009/10/26 509,998 511,998 501,998 501,998 215
2009/10/23 509,998 514,998 505,998 509,998 262
2009/10/22 514,998 518,998 505,998 509,998 430
2009/10/21 523,998 523,998 514,998 515,998 461
2009/10/20 511,998 517,998 510,998 517,998 306
2009/10/19 502,998 513,998 501,998 509,998 437
2009/10/16 521,998 521,998 502,998 502,998 291
2009/10/15 504,998 514,998 504,998 512,998 500
2009/10/14 499,998 508,998 499,998 500,998 298
2009/10/13 514,998 518,998 500,998 508,998 588
2009/10/09 529,998 529,998 513,998 522,998 343
2009/10/08 526,998 533,998 520,998 529,998 437
2009/10/07 517,998 527,998 517,998 526,998 350
2009/10/06 516,998 523,998 508,998 517,998 265
2009/10/05 515,998 518,998 493,998 501,998 889
2009/10/02 519,998 529,998 516,998 525,998 510
2009/10/01 533,998 533,998 524,998 524,998 170
2009/09/30 522,998 539,998 522,998 525,998 412
2009/09/29 534,998 534,998 520,998 525,998 151
2009/09/28 528,998 538,998 521,998 524,998 326
2009/09/25 520,998 530,998 520,998 522,998 363
2009/09/24 514,998 524,998 514,998 518,998 267
2009/09/18 517,998 520,998 505,998 515,998 844
2009/09/17 511,998 517,998 500,998 512,998 419
2009/09/16 514,998 517,998 509,998 511,998 347
2009/09/15 518,998 524,998 515,998 524,998 288
2009/09/14 508,998 524,998 500,998 510,998 602
2009/09/11 498,998 505,998 497,998 505,998 393
2009/09/10 489,998 506,998 489,998 498,998 325
2009/09/09 483,998 490,998 483,998 485,998 416
2009/09/08 495,998 497,998 484,998 484,998 377
2009/09/07 502,998 505,998 497,998 498,998 140
2009/09/04 506,998 507,998 497,998 502,998 357
2009/09/03 514,998 516,998 506,998 507,998 206
2009/09/02 522,998 522,998 512,998 512,998 207
2009/09/01 522,998 526,998 519,998 519,998 260
2009/08/31 513,998 527,998 509,998 518,998 687
2009/08/28 503,998 508,998 498,998 508,998 335
2009/08/27 505,998 505,998 493,998 501,998 299
2009/08/26 504,998 508,998 500,998 503,998 311
2009/08/25 508,998 512,998 498,998 512,998 407
2009/08/24 505,998 512,998 499,998 510,998 478
2009/08/21 494,998 497,998 490,998 497,998 252
2009/08/20 491,998 494,998 484,998 494,998 305
2009/08/19 487,998 498,998 487,998 495,998 236
2009/08/18 483,998 485,998 481,998 484,998 323
2009/08/17 487,998 488,998 480,998 483,998 562
2009/08/14 480,998 491,998 477,998 491,998 408
2009/08/13 483,998 490,998 479,998 479,998 403
2009/08/12 482,998 487,998 479,998 485,998 217
2009/08/11 479,998 484,998 476,998 482,998 267
2009/08/10 484,998 484,998 469,998 469,998 235
2009/08/07 482,998 482,998 472,998 477,998 236
2009/08/06 484,998 488,998 476,998 477,998 338
2009/08/05 492,998 492,998 477,998 484,998 365
2009/08/04 488,998 498,998 487,998 494,998 448
2009/08/03 479,998 487,998 473,998 481,998 532
2009/07/31 472,998 474,998 467,998 473,998 350
2009/07/30 469,998 470,998 464,998 467,998 225
2009/07/29 469,998 471,998 464,998 471,998 156
2009/07/28 459,998 471,998 457,998 471,998 573
2009/07/27 465,998 470,998 465,998 469,998 220
2009/07/24 468,998 471,998 462,998 462,998 541
2009/07/23 467,998 467,998 460,998 463,998 220
2009/07/22 461,998 465,998 458,998 460,998 486
2009/07/21 457,998 471,998 454,998 465,998 1,108
2009/07/17 438,998 452,998 434,998 452,998 645
2009/07/16 431,998 443,998 431,998 439,998 552
2009/07/15 425,998 431,998 420,998 431,998 354
2009/07/14 429,998 430,998 423,998 430,998 311
2009/07/13 421,998 431,998 420,998 422,998 462
2009/07/10 417,998 432,998 417,998 431,998 372
2009/07/09 424,998 425,998 414,998 419,998 437
2009/07/08 414,998 435,998 410,998 433,998 690
2009/07/07 436,998 436,998 419,998 419,998 607
2009/07/06 430,998 438,998 427,998 436,998 685
2009/07/03 431,998 436,998 425,998 425,998 647
2009/07/02 432,998 436,998 430,998 436,998 697
2009/07/01 411,998 429,998 409,998 427,998 656
2009/06/30 417,998 418,998 412,998 413,998 641
2009/06/29 428,998 429,998 410,998 413,998 881
2009/06/26 417,998 425,998 409,998 425,998 614
2009/06/25 408,998 415,998 406,998 415,998 568
2009/06/24 404,998 407,998 402,998 403,998 279
2009/06/23 401,998 404,998 398,998 402,998 325
2009/06/22 392,998 400,998 391,998 398,998 561
2009/06/19 392,998 398,998 392,998 392,998 425
2009/06/18 395,998 395,998 390,998 390,998 231
2009/06/17 389,998 394,998 388,998 391,998 260
2009/06/16 393,998 395,998 386,998 387,998 715
2009/06/15 399,998 400,998 394,998 398,998 490
2009/06/12 399,998 403,998 395,998 395,998 806
2009/06/11 406,998 408,998 397,998 397,998 1,034
2009/06/10 409,998 413,998 407,998 412,998 556
2009/06/09 409,998 411,998 405,998 411,998 452
2009/06/08 406,998 412,998 405,998 408,998 590
2009/06/05 402,998 408,998 402,998 406,998 349
2009/06/04 408,998 408,998 403,998 404,998 471
2009/06/03 405,998 408,998 405,998 408,998 444
2009/06/02 411,998 412,998 406,998 409,998 429
2009/06/01 417,998 417,998 409,998 413,998 212
2009/05/29 413,998 417,998 407,998 417,998 350
2009/05/28 407,998 418,998 406,998 413,998 291
2009/05/27 412,998 415,998 406,998 412,998 434
2009/05/26 408,998 409,998 399,998 409,998 470
2009/05/25 426,998 427,998 421,998 422,998 347
2009/05/22 425,998 428,998 423,998 423,998 161
2009/05/21 434,998 436,998 424,998 428,998 211
2009/05/20 429,998 435,998 426,998 434,998 254
2009/05/19 424,998 428,998 420,998 428,998 156
2009/05/18 419,998 422,998 415,998 422,998 163
2009/05/15 423,998 428,998 413,998 419,998 479
2009/05/14 428,998 430,998 419,998 421,998 163
2009/05/13 436,998 437,998 426,998 428,998 361
2009/05/12 443,998 443,998 427,998 431,998 623
2009/05/11 449,998 452,998 441,998 444,998 532
2009/05/08 459,998 459,998 446,998 447,998 285
2009/05/07 447,998 460,998 446,998 460,998 689
2009/05/01 441,998 450,998 438,998 449,998 144
2009/04/30 428,998 448,998 428,998 444,998 387
2009/04/28 429,998 432,998 425,998 426,998 407
2009/04/27 434,998 443,998 432,998 439,998 298
2009/04/24 442,998 443,998 430,998 434,998 177
2009/04/23 427,998 447,998 427,998 447,998 440
2009/04/22 420,998 428,998 420,998 428,998 182
2009/04/21 420,998 428,998 416,998 428,998 160
2009/04/20 416,998 423,998 413,998 421,998 311
2009/04/17 409,998 426,998 409,998 426,998 358
2009/04/16 416,998 423,998 400,998 404,998 302
2009/04/15 424,998 425,998 419,998 425,998 201
2009/04/14 419,998 424,998 410,998 423,998 176
2009/04/13 420,998 420,998 415,998 417,998 98
2009/04/10 433,998 434,998 415,998 430,998 291
2009/04/09 410,998 433,998 410,998 433,998 438
2009/04/08 416,998 420,998 399,998 420,998 457
2009/04/07 398,998 424,998 393,998 415,998 404
2009/04/06 392,998 392,998 380,999 385,998 202
2009/04/03 394,998 398,998 374,999 383,998 318
2009/04/02 391,998 397,998 379,998 391,998 383
2009/04/01 402,998 405,998 392,998 392,998 201
2009/03/31 401,998 405,998 395,998 399,998 401
2009/03/30 407,998 421,998 402,998 411,998 414
2009/03/27 401,998 431,998 400,998 408,998 888
2009/03/26 366,999 381,998 366,999 381,998 219
2009/03/25 368,999 368,999 360,999 364,999 239
2009/03/24 368,999 373,998 363,999 366,999 488
2009/03/23 368,999 369,999 358,999 359,999 456
2009/03/19 380,999 381,998 363,999 363,999 655
2009/03/18 359,999 369,999 359,999 365,999 691
2009/03/17 358,999 360,999 354,999 355,999 730
2009/03/16 353,999 354,999 346,999 353,999 412
2009/03/13 351,999 354,999 344,999 348,999 491
2009/03/12 356,999 356,999 343,999 343,999 417
2009/03/11 359,999 369,999 350,999 351,999 336
2009/03/10 340,999 359,999 340,999 356,999 400
2009/03/09 354,999 354,999 339,999 345,999 330
2009/03/06 357,999 361,999 344,999 344,999 297
2009/03/05 363,999 374,999 362,999 362,999 153
2009/03/04 356,999 378,998 355,999 360,999 362
2009/03/03 369,999 370,999 363,999 368,999 481
2009/03/02 354,999 370,999 352,999 363,999 423
2009/02/27 359,999 362,999 353,999 355,999 347
2009/02/26 340,999 383,998 340,999 352,999 757
2009/02/25 369,999 370,999 333,999 336,999 935
2009/02/24 360,999 374,999 359,999 372,999 1,107
2009/02/23 361,999 365,999 350,999 355,999 264
2009/02/20 359,999 367,999 349,999 362,999 928
2009/02/19 371,999 371,999 347,999 356,999 868
2009/02/18 388,998 389,998 368,999 371,999 623
2009/02/17 393,998 394,998 389,998 392,998 655
2009/02/16 380,999 391,998 380,999 389,998 580
2009/02/13 371,999 384,998 371,999 382,998 280
2009/02/12 374,999 379,998 369,999 370,999 382
2009/02/10 374,999 380,999 372,999 374,999 441
2009/02/09 374,999 377,999 372,999 374,999 376
2009/02/06 366,999 384,998 366,999 370,999 545
2009/02/05 360,999 366,999 360,999 366,999 383
2009/02/04 367,999 374,999 355,999 355,999 370
2009/02/03 361,999 376,998 360,999 362,999 450
2009/02/02 368,999 371,999 363,999 363,999 607
2009/01/30 377,999 386,998 372,999 373,998 200
2009/01/29 379,998 387,998 369,999 377,999 262
2009/01/28 375,999 383,998 373,998 378,998 521
2009/01/27 375,999 382,998 371,999 373,998 488
2009/01/26 388,998 388,998 363,999 374,999 402
2009/01/23 374,999 388,998 368,999 388,998 840
2009/01/22 374,999 398,998 364,999 384,998 1,110
2009/01/21 367,999 371,999 362,999 369,999 503
2009/01/20 367,999 368,999 364,999 367,999 582
2009/01/19 349,999 367,999 348,999 367,999 641
2009/01/16 336,999 352,999 336,999 350,999 454
2009/01/15 341,999 347,999 340,999 341,999 97
2009/01/14 339,999 350,999 335,999 344,999 492
2009/01/13 335,999 344,999 330,999 337,999 431
2009/01/09 352,999 357,999 345,999 346,999 372
2009/01/08 364,999 372,999 357,999 357,999 303
2009/01/07 369,999 369,999 361,999 364,999 247
2009/01/06 358,999 358,999 347,999 354,999 255
2009/01/05 355,999 361,999 342,999 358,999 207

このページの先頭へ