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 |
|---|---|---|---|---|---|
| 2025/10/17 | 182,000 | 183,000 | 181,500 | 183,000 | 7,067 |
| 2025/10/16 | 181,400 | 182,400 | 180,600 | 182,200 | 4,553 |
| 2025/10/15 | 180,100 | 182,000 | 179,800 | 181,200 | 6,278 |
| 2025/10/14 | 178,900 | 180,300 | 178,500 | 180,200 | 5,338 |
| 2025/10/10 | 180,700 | 181,600 | 179,600 | 180,200 | 3,532 |
| 2025/10/09 | 179,900 | 181,500 | 179,400 | 181,300 | 4,827 |
| 2025/10/08 | 180,300 | 181,200 | 179,800 | 179,900 | 3,520 |
| 2025/10/07 | 181,400 | 182,000 | 179,700 | 180,300 | 4,017 |
| 2025/10/06 | 178,900 | 182,300 | 178,700 | 181,400 | 5,625 |
| 2025/10/03 | 178,500 | 178,900 | 177,400 | 178,300 | 3,640 |
| 2025/10/02 | 180,000 | 181,200 | 178,700 | 179,300 | 7,672 |
| 2025/10/01 | 179,500 | 180,000 | 177,400 | 180,000 | 9,922 |
| 2025/09/30 | 179,000 | 179,900 | 177,400 | 179,400 | 11,877 |
| 2025/09/29 | 180,000 | 180,700 | 177,500 | 177,500 | 10,136 |
| 2025/09/26 | 181,400 | 181,400 | 179,800 | 181,100 | 10,078 |
| 2025/09/25 | 179,900 | 180,900 | 179,300 | 180,500 | 11,047 |
| 2025/09/24 | 181,000 | 181,600 | 179,900 | 180,200 | 10,423 |
| 2025/09/22 | 183,100 | 183,800 | 180,600 | 180,600 | 8,205 |
| 2025/09/19 | 182,000 | 184,100 | 181,100 | 183,100 | 21,131 |
| 2025/09/18 | 181,400 | 181,900 | 180,500 | 181,200 | 3,773 |
| 2025/09/17 | 182,600 | 182,900 | 180,800 | 181,400 | 6,220 |
| 2025/09/16 | 180,600 | 182,600 | 180,600 | 182,600 | 7,380 |
| 2025/09/12 | 178,900 | 181,000 | 178,000 | 181,000 | 11,677 |
| 2025/09/11 | 177,600 | 178,400 | 177,400 | 177,700 | 7,203 |
| 2025/09/10 | 175,400 | 178,000 | 175,400 | 178,000 | 5,937 |
| 2025/09/09 | 176,800 | 177,700 | 176,600 | 177,200 | 5,504 |
| 2025/09/08 | 175,800 | 177,600 | 175,600 | 176,500 | 5,403 |
| 2025/09/05 | 175,000 | 176,400 | 174,700 | 175,800 | 7,660 |
| 2025/09/04 | 177,100 | 177,500 | 174,900 | 175,900 | 9,950 |
| 2025/09/03 | 178,600 | 179,400 | 176,300 | 177,000 | 8,443 |
| 2025/09/02 | 178,300 | 179,000 | 177,700 | 178,500 | 4,575 |
| 2025/09/01 | 177,700 | 179,300 | 177,100 | 178,600 | 5,515 |
| 2025/08/29 | 177,500 | 178,000 | 176,500 | 177,200 | 9,614 |
| 2025/08/28 | 177,700 | 178,400 | 177,000 | 177,500 | 6,878 |
| 2025/08/27 | 177,300 | 178,400 | 176,600 | 178,300 | 8,899 |
| 2025/08/26 | 177,700 | 177,900 | 175,500 | 175,600 | 6,842 |
| 2025/08/25 | 178,700 | 178,700 | 176,700 | 177,800 | 5,599 |
| 2025/08/22 | 178,200 | 178,500 | 176,800 | 177,500 | 5,895 |
| 2025/08/21 | 179,300 | 179,700 | 178,100 | 178,100 | 6,696 |
| 2025/08/20 | 176,100 | 180,700 | 176,100 | 179,100 | 13,243 |
| 2025/08/19 | 175,100 | 176,800 | 174,800 | 176,100 | 8,478 |
| 2025/08/18 | 174,400 | 175,200 | 174,000 | 174,400 | 7,809 |
| 2025/08/15 | 172,600 | 175,500 | 172,300 | 174,400 | 15,585 |
| 2025/08/14 | 172,600 | 173,400 | 171,600 | 172,700 | 8,075 |
| 2025/08/13 | 172,500 | 173,400 | 171,500 | 171,800 | 11,147 |
| 2025/08/12 | 172,000 | 173,000 | 171,000 | 172,300 | 9,221 |
| 2025/08/08 | 170,800 | 172,000 | 170,100 | 171,100 | 10,433 |
| 2025/08/07 | 170,700 | 171,600 | 170,200 | 170,800 | 7,584 |
| 2025/08/06 | 169,400 | 170,800 | 169,000 | 169,700 | 9,352 |
| 2025/08/05 | 168,800 | 169,600 | 168,400 | 169,600 | 5,730 |
| 2025/08/04 | 167,700 | 168,600 | 167,000 | 167,800 | 5,758 |
| 2025/08/01 | 166,000 | 167,700 | 165,400 | 167,700 | 7,284 |
| 2025/07/31 | 165,400 | 165,800 | 164,800 | 165,800 | 6,363 |
| 2025/07/30 | 163,000 | 165,600 | 162,800 | 165,400 | 9,950 |
| 2025/07/29 | 162,100 | 163,000 | 161,600 | 163,000 | 5,637 |
| 2025/07/28 | 162,600 | 163,400 | 161,600 | 162,300 | 5,645 |
| 2025/07/25 | 162,400 | 163,100 | 161,700 | 162,600 | 4,491 |
| 2025/07/24 | 162,700 | 163,500 | 161,900 | 162,400 | 4,733 |
| 2025/07/23 | 162,400 | 163,800 | 162,300 | 162,700 | 7,442 |
| 2025/07/22 | 161,900 | 163,200 | 161,300 | 162,400 | 6,860 |
| 2025/07/18 | 162,500 | 163,400 | 161,400 | 161,900 | 10,723 |
| 2025/07/17 | 161,600 | 163,500 | 161,200 | 163,100 | 7,334 |
| 2025/07/16 | 160,600 | 161,900 | 160,500 | 161,100 | 6,787 |
| 2025/07/15 | 160,500 | 161,000 | 159,400 | 161,000 | 6,327 |
| 2025/07/14 | 158,500 | 160,800 | 158,000 | 160,700 | 5,393 |
| 2025/07/11 | 158,300 | 159,700 | 157,800 | 158,300 | 6,463 |
| 2025/07/10 | 156,600 | 158,000 | 156,000 | 157,900 | 3,508 |
| 2025/07/09 | 157,000 | 157,700 | 156,300 | 156,900 | 6,572 |
| 2025/07/08 | 158,400 | 158,700 | 157,400 | 157,700 | 7,860 |
| 2025/07/07 | 157,100 | 158,700 | 157,100 | 158,700 | 4,913 |
| 2025/07/04 | 157,500 | 158,300 | 156,000 | 157,000 | 5,425 |
| 2025/07/03 | 157,100 | 158,200 | 156,400 | 158,000 | 7,622 |
| 2025/07/02 | 157,300 | 157,700 | 155,400 | 157,300 | 9,151 |
| 2025/07/01 | 154,600 | 155,900 | 154,400 | 155,600 | 7,928 |
| 2025/06/30 | 156,700 | 156,900 | 154,600 | 155,100 | 8,859 |
| 2025/06/27 | 157,500 | 158,200 | 156,100 | 156,800 | 6,778 |
| 2025/06/26 | 157,400 | 158,200 | 156,300 | 158,200 | 7,573 |
| 2025/06/25 | 159,000 | 159,000 | 156,900 | 157,400 | 7,249 |
| 2025/06/24 | 158,300 | 158,900 | 157,800 | 158,200 | 4,713 |
| 2025/06/23 | 157,800 | 158,800 | 156,400 | 158,700 | 6,487 |
| 2025/06/20 | 159,400 | 159,900 | 156,700 | 156,700 | 67,033 |
| 2025/06/19 | 158,500 | 158,700 | 157,700 | 158,400 | 6,656 |
| 2025/06/18 | 158,100 | 158,800 | 157,100 | 157,800 | 6,867 |
| 2025/06/17 | 158,200 | 158,800 | 156,900 | 158,200 | 7,924 |
| 2025/06/16 | 157,000 | 158,800 | 156,300 | 156,800 | 8,754 |
| 2025/06/13 | 156,200 | 157,000 | 154,900 | 156,700 | 17,031 |
| 2025/06/12 | 153,800 | 155,600 | 153,600 | 154,900 | 11,990 |
| 2025/06/11 | 154,000 | 155,500 | 153,600 | 154,700 | 6,517 |
| 2025/06/10 | 153,700 | 154,600 | 153,500 | 153,500 | 4,774 |
| 2025/06/09 | 154,000 | 154,500 | 153,400 | 153,600 | 7,824 |
| 2025/06/06 | 152,300 | 154,400 | 152,200 | 154,000 | 7,666 |
| 2025/06/05 | 150,200 | 152,400 | 150,200 | 152,100 | 5,835 |
| 2025/06/04 | 151,400 | 152,300 | 150,800 | 151,100 | 8,353 |
| 2025/06/03 | 151,500 | 152,600 | 151,200 | 152,200 | 8,600 |
| 2025/06/02 | 151,900 | 152,300 | 150,900 | 151,500 | 6,563 |
| 2025/05/30 | 151,900 | 151,900 | 150,700 | 151,200 | 8,724 |
| 2025/05/29 | 151,100 | 152,600 | 150,500 | 150,800 | 13,515 |
| 2025/05/28 | 154,100 | 155,500 | 154,100 | 155,100 | 17,080 |
| 2025/05/27 | 154,700 | 155,000 | 153,800 | 154,500 | 8,453 |
| 2025/05/26 | 152,800 | 154,800 | 152,700 | 154,200 | 9,545 |
| 2025/05/23 | 151,900 | 152,600 | 151,600 | 152,600 | 6,436 |
| 2025/05/22 | 151,800 | 152,200 | 151,000 | 151,800 | 4,503 |
| 2025/05/21 | 152,700 | 153,000 | 151,400 | 151,800 | 6,696 |
| 2025/05/20 | 153,500 | 153,500 | 152,100 | 152,200 | 7,404 |
| 2025/05/19 | 152,700 | 154,100 | 152,400 | 153,500 | 9,196 |
| 2025/05/16 | 153,500 | 153,900 | 152,100 | 153,000 | 6,670 |
| 2025/05/15 | 152,900 | 154,000 | 152,400 | 153,100 | 5,570 |
| 2025/05/14 | 152,700 | 153,200 | 151,800 | 152,900 | 5,267 |
| 2025/05/13 | 153,800 | 154,600 | 152,600 | 152,700 | 7,997 |
| 2025/05/12 | 153,900 | 154,700 | 153,300 | 154,600 | 5,430 |
| 2025/05/09 | 152,800 | 153,700 | 152,400 | 153,700 | 8,158 |
| 2025/05/08 | 154,500 | 154,500 | 152,500 | 152,800 | 7,784 |
| 2025/05/07 | 154,500 | 155,300 | 154,000 | 154,700 | 9,829 |
| 2025/05/02 | 152,000 | 155,100 | 151,900 | 154,300 | 9,139 |
| 2025/05/01 | 151,000 | 152,300 | 150,300 | 151,800 | 5,941 |
| 2025/04/30 | 149,900 | 151,000 | 149,000 | 150,200 | 5,083 |
| 2025/04/28 | 149,100 | 150,600 | 148,900 | 149,900 | 5,112 |
| 2025/04/25 | 149,800 | 150,100 | 148,500 | 149,000 | 6,050 |
| 2025/04/24 | 150,000 | 150,300 | 149,100 | 149,100 | 4,592 |
| 2025/04/23 | 150,700 | 150,900 | 149,500 | 150,100 | 4,849 |
| 2025/04/22 | 149,100 | 150,200 | 149,000 | 150,200 | 4,624 |
| 2025/04/21 | 149,400 | 150,200 | 149,000 | 149,500 | 2,512 |
| 2025/04/18 | 150,500 | 151,200 | 149,900 | 149,900 | 6,245 |
| 2025/04/17 | 148,700 | 150,500 | 148,400 | 150,200 | 7,967 |
| 2025/04/16 | 148,700 | 149,400 | 147,700 | 148,400 | 5,721 |
| 2025/04/15 | 148,500 | 149,400 | 147,000 | 147,500 | 6,751 |
| 2025/04/14 | 148,300 | 149,600 | 147,800 | 148,500 | 4,901 |
| 2025/04/11 | 146,100 | 148,100 | 144,600 | 147,600 | 7,994 |
| 2025/04/10 | 145,600 | 148,600 | 144,500 | 147,300 | 11,061 |
| 2025/04/09 | 142,000 | 144,900 | 141,600 | 144,300 | 16,990 |
| 2025/04/08 | 142,700 | 145,400 | 142,300 | 143,300 | 10,628 |
| 2025/04/07 | 139,600 | 143,200 | 138,400 | 140,600 | 17,000 |
| 2025/04/04 | 145,900 | 146,100 | 144,300 | 145,600 | 9,238 |
| 2025/04/03 | 145,000 | 145,900 | 144,400 | 145,900 | 7,651 |
| 2025/04/02 | 149,800 | 149,900 | 147,000 | 147,800 | 4,253 |
| 2025/04/01 | 149,700 | 150,400 | 148,700 | 149,100 | 5,858 |
| 2025/03/31 | 151,200 | 151,300 | 148,200 | 148,600 | 9,047 |
| 2025/03/28 | 152,000 | 152,100 | 151,000 | 151,900 | 7,011 |
| 2025/03/27 | 152,200 | 153,100 | 151,100 | 152,800 | 6,571 |
| 2025/03/26 | 152,100 | 153,300 | 151,400 | 152,700 | 9,883 |
| 2025/03/25 | 151,300 | 153,400 | 150,600 | 152,100 | 12,913 |
| 2025/03/24 | 148,600 | 152,300 | 148,300 | 151,000 | 20,787 |
| 2025/03/21 | 144,900 | 148,000 | 144,700 | 148,000 | 64,619 |
| 2025/03/19 | 144,300 | 145,200 | 143,900 | 144,900 | 7,598 |
| 2025/03/18 | 142,500 | 144,600 | 142,500 | 144,600 | 9,607 |
| 2025/03/17 | 144,000 | 144,500 | 143,000 | 143,600 | 5,748 |
| 2025/03/14 | 142,900 | 144,200 | 142,900 | 143,900 | 10,535 |
| 2025/03/13 | 142,900 | 144,200 | 142,700 | 143,500 | 5,834 |
| 2025/03/12 | 141,500 | 143,700 | 141,300 | 142,900 | 6,955 |
| 2025/03/11 | 142,400 | 143,100 | 140,900 | 141,900 | 11,408 |
| 2025/03/10 | 143,900 | 144,400 | 143,000 | 143,000 | 6,660 |
| 2025/03/07 | 144,700 | 145,300 | 142,900 | 143,900 | 8,835 |
| 2025/03/06 | 146,400 | 146,800 | 144,700 | 146,300 | 7,716 |
| 2025/03/05 | 147,400 | 148,100 | 146,200 | 146,900 | 6,223 |
| 2025/03/04 | 149,000 | 149,600 | 146,700 | 147,000 | 9,749 |
| 2025/03/03 | 148,600 | 150,100 | 147,600 | 149,000 | 7,517 |
| 2025/02/28 | 149,000 | 150,800 | 148,000 | 148,400 | 12,424 |
| 2025/02/27 | 149,400 | 150,000 | 148,100 | 150,000 | 8,694 |
| 2025/02/26 | 150,500 | 150,500 | 147,700 | 149,800 | 12,240 |
| 2025/02/25 | 150,300 | 150,300 | 148,200 | 148,800 | 8,827 |
| 2025/02/21 | 149,500 | 150,600 | 149,200 | 150,000 | 5,304 |
| 2025/02/20 | 149,900 | 150,900 | 149,500 | 150,800 | 4,758 |
| 2025/02/19 | 149,900 | 150,800 | 149,300 | 149,900 | 5,275 |
| 2025/02/18 | 150,100 | 150,500 | 149,300 | 149,900 | 5,754 |
| 2025/02/17 | 151,200 | 151,600 | 148,400 | 149,900 | 9,950 |
| 2025/02/14 | 150,700 | 151,600 | 150,500 | 151,200 | 7,311 |
| 2025/02/13 | 151,100 | 151,800 | 150,500 | 151,300 | 5,554 |
| 2025/02/12 | 150,100 | 151,400 | 150,100 | 151,000 | 5,477 |
| 2025/02/10 | 150,300 | 151,100 | 149,000 | 149,800 | 8,899 |
| 2025/02/07 | 149,800 | 150,900 | 149,000 | 150,300 | 6,292 |
| 2025/02/06 | 149,700 | 150,800 | 149,200 | 150,800 | 5,711 |
| 2025/02/05 | 151,600 | 151,700 | 148,900 | 149,400 | 7,865 |
| 2025/02/04 | 151,300 | 152,200 | 150,800 | 151,500 | 4,892 |
| 2025/02/03 | 150,400 | 151,700 | 150,200 | 151,300 | 7,029 |
| 2025/01/31 | 150,700 | 150,700 | 149,600 | 150,400 | 7,705 |
| 2025/01/30 | 151,000 | 151,400 | 149,700 | 150,700 | 9,552 |
| 2025/01/29 | 150,900 | 151,900 | 150,500 | 151,100 | 8,185 |
| 2025/01/28 | 148,700 | 152,400 | 148,500 | 151,100 | 10,838 |
| 2025/01/27 | 147,100 | 149,100 | 147,100 | 149,000 | 9,836 |
| 2025/01/24 | 145,200 | 147,100 | 144,700 | 146,500 | 9,678 |
| 2025/01/23 | 145,500 | 145,700 | 144,400 | 144,700 | 7,456 |
| 2025/01/22 | 145,600 | 148,000 | 144,700 | 145,500 | 13,672 |
| 2025/01/21 | 143,500 | 144,500 | 143,500 | 144,000 | 8,227 |
| 2025/01/20 | 143,900 | 144,200 | 143,300 | 143,500 | 12,314 |
| 2025/01/17 | 143,400 | 143,900 | 142,600 | 143,500 | 10,431 |
| 2025/01/16 | 141,900 | 143,700 | 141,900 | 143,200 | 6,516 |
| 2025/01/15 | 141,800 | 142,600 | 141,200 | 142,400 | 11,449 |
| 2025/01/14 | 143,700 | 143,700 | 141,900 | 141,900 | 8,186 |
| 2025/01/10 | 141,000 | 142,900 | 141,000 | 142,300 | 6,579 |
| 2025/01/09 | 141,300 | 141,700 | 140,400 | 141,400 | 7,639 |
| 2025/01/08 | 142,500 | 142,800 | 141,600 | 141,600 | 6,704 |
| 2025/01/07 | 142,000 | 142,800 | 141,300 | 141,800 | 5,811 |
| 2025/01/06 | 142,700 | 143,600 | 141,800 | 142,000 | 10,587 |
| 2024/12/30 | 141,900 | 141,900 | 140,000 | 140,800 | 9,100 |
| 2024/12/27 | 141,200 | 142,300 | 140,700 | 141,400 | 7,742 |
| 2024/12/26 | 139,700 | 141,000 | 139,400 | 141,000 | 5,533 |
| 2024/12/25 | 139,200 | 139,700 | 138,600 | 139,400 | 3,491 |
| 2024/12/24 | 139,100 | 139,800 | 138,400 | 139,100 | 6,969 |
| 2024/12/23 | 137,600 | 138,400 | 137,400 | 138,000 | 8,023 |
| 2024/12/20 | 137,100 | 138,300 | 136,500 | 137,300 | 11,939 |