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 |
|---|---|---|---|---|---|
| 2026/06/12 | 160,300 | 161,200 | 158,700 | 160,400 | 14,082 |
| 2026/06/11 | 158,000 | 160,400 | 157,500 | 158,600 | 5,395 |
| 2026/06/10 | 157,900 | 159,000 | 156,600 | 159,000 | 5,420 |
| 2026/06/09 | 158,800 | 158,800 | 156,200 | 157,700 | 6,363 |
| 2026/06/08 | 155,900 | 158,500 | 155,600 | 158,200 | 6,045 |
| 2026/06/05 | 158,000 | 158,700 | 156,100 | 156,900 | 7,512 |
| 2026/06/04 | 158,600 | 159,500 | 157,200 | 157,500 | 6,790 |
| 2026/06/03 | 158,400 | 159,900 | 157,400 | 159,900 | 8,795 |
| 2026/06/02 | 159,700 | 159,900 | 157,100 | 158,000 | 13,796 |
| 2026/06/01 | 161,900 | 162,100 | 160,000 | 160,000 | 7,267 |
| 2026/05/29 | 161,800 | 162,900 | 160,000 | 162,200 | 13,845 |
| 2026/05/28 | 159,600 | 161,000 | 158,200 | 160,500 | 16,150 |
| 2026/05/27 | 165,200 | 165,900 | 164,200 | 165,900 | 16,240 |
| 2026/05/26 | 165,600 | 166,400 | 164,700 | 165,300 | 9,654 |
| 2026/05/25 | 166,700 | 166,800 | 165,400 | 165,600 | 7,116 |
| 2026/05/22 | 166,700 | 166,800 | 165,600 | 166,100 | 5,821 |
| 2026/05/21 | 168,000 | 168,000 | 166,200 | 166,900 | 8,875 |
| 2026/05/20 | 168,700 | 169,000 | 165,900 | 166,200 | 12,487 |
| 2026/05/19 | 168,000 | 168,700 | 167,400 | 168,600 | 6,233 |
| 2026/05/18 | 170,300 | 170,300 | 167,100 | 167,900 | 8,260 |
| 2026/05/15 | 169,400 | 170,800 | 169,100 | 170,000 | 7,477 |
| 2026/05/14 | 169,200 | 169,900 | 168,200 | 169,100 | 6,626 |
| 2026/05/13 | 170,400 | 170,400 | 169,200 | 169,300 | 6,509 |
| 2026/05/12 | 172,800 | 172,800 | 170,500 | 170,500 | 6,033 |
| 2026/05/11 | 172,000 | 173,100 | 172,000 | 172,000 | 7,251 |
| 2026/05/08 | 173,500 | 174,000 | 171,700 | 171,700 | 11,648 |
| 2026/05/07 | 177,600 | 177,900 | 173,500 | 174,200 | 14,919 |
| 2026/05/01 | 176,500 | 176,500 | 175,000 | 175,200 | 4,338 |
| 2026/04/30 | 175,100 | 176,900 | 175,000 | 176,600 | 7,476 |
| 2026/04/28 | 179,100 | 179,200 | 175,500 | 175,500 | 8,495 |
| 2026/04/27 | 178,500 | 178,700 | 177,400 | 178,400 | 6,708 |
| 2026/04/24 | 179,000 | 179,400 | 177,600 | 178,400 | 4,682 |
| 2026/04/23 | 177,500 | 179,100 | 177,100 | 178,300 | 7,455 |
| 2026/04/22 | 178,700 | 179,200 | 177,400 | 177,700 | 8,723 |
| 2026/04/21 | 179,400 | 179,700 | 177,700 | 178,500 | 7,510 |
| 2026/04/20 | 179,300 | 180,200 | 178,500 | 178,500 | 5,193 |
| 2026/04/17 | 179,000 | 179,900 | 177,900 | 178,500 | 9,092 |
| 2026/04/16 | 177,600 | 179,900 | 177,200 | 179,600 | 8,778 |
| 2026/04/15 | 176,500 | 177,500 | 176,000 | 176,800 | 6,601 |
| 2026/04/14 | 175,200 | 176,400 | 174,800 | 176,000 | 4,004 |
| 2026/04/13 | 174,000 | 174,700 | 172,900 | 174,500 | 6,873 |
| 2026/04/10 | 176,200 | 176,400 | 174,100 | 174,600 | 6,728 |
| 2026/04/09 | 177,400 | 177,700 | 174,700 | 175,200 | 4,403 |
| 2026/04/08 | 175,900 | 177,200 | 174,800 | 177,200 | 6,039 |
| 2026/04/07 | 174,100 | 175,900 | 173,800 | 173,800 | 2,692 |
| 2026/04/06 | 174,200 | 175,100 | 173,800 | 174,000 | 1,810 |
| 2026/04/03 | 172,800 | 174,400 | 172,800 | 174,000 | 3,259 |
| 2026/03/27 | 176,300 | 176,800 | 175,300 | 176,800 | 8,200 |
| 2026/03/26 | 177,300 | 177,300 | 174,900 | 176,300 | 6,555 |
| 2026/03/25 | 176,800 | 177,900 | 176,200 | 177,300 | 4,965 |
| 2026/03/24 | 177,500 | 177,900 | 175,000 | 175,000 | 8,501 |
| 2026/03/23 | 177,700 | 178,000 | 174,300 | 175,700 | 8,082 |
| 2026/03/19 | 181,400 | 182,000 | 177,700 | 177,700 | 17,952 |
| 2026/03/18 | 181,900 | 182,800 | 181,300 | 182,600 | 5,979 |
| 2026/03/17 | 181,500 | 182,200 | 180,700 | 182,200 | 5,445 |
| 2026/03/16 | 179,500 | 181,400 | 178,600 | 180,600 | 6,399 |
| 2026/03/13 | 179,400 | 181,400 | 178,500 | 179,400 | 9,486 |
| 2026/03/12 | 180,200 | 182,000 | 179,400 | 180,300 | 5,122 |
| 2026/03/11 | 181,300 | 182,800 | 180,100 | 181,600 | 5,877 |
| 2026/03/10 | 181,600 | 182,100 | 180,100 | 180,200 | 7,628 |
| 2026/03/09 | 179,600 | 182,500 | 178,900 | 181,200 | 8,090 |
| 2026/03/06 | 182,600 | 184,000 | 181,500 | 182,300 | 7,651 |
| 2026/03/05 | 183,600 | 184,600 | 182,700 | 183,000 | 7,301 |
| 2026/03/04 | 182,000 | 182,200 | 179,400 | 179,800 | 9,422 |
| 2026/03/03 | 185,700 | 185,800 | 182,500 | 182,500 | 7,550 |
| 2026/03/02 | 185,400 | 186,800 | 184,500 | 186,800 | 10,130 |
| 2026/02/27 | 188,300 | 188,700 | 185,400 | 185,400 | 8,617 |
| 2026/02/26 | 187,400 | 188,900 | 186,800 | 188,700 | 8,177 |
| 2026/02/25 | 186,500 | 188,300 | 185,600 | 188,300 | 9,452 |
| 2026/02/24 | 185,300 | 186,100 | 182,900 | 185,300 | 8,010 |
| 2026/02/20 | 183,500 | 184,100 | 182,800 | 183,600 | 4,749 |
| 2026/02/19 | 182,900 | 183,100 | 181,300 | 182,500 | 3,533 |
| 2026/02/18 | 181,700 | 183,500 | 181,200 | 183,100 | 3,887 |
| 2026/02/17 | 182,800 | 182,800 | 180,300 | 181,700 | 4,484 |
| 2026/02/16 | 181,000 | 182,800 | 179,400 | 182,800 | 6,873 |
| 2026/02/13 | 181,300 | 181,300 | 179,200 | 179,900 | 6,998 |
| 2026/02/12 | 180,900 | 181,900 | 180,700 | 181,000 | 4,916 |
| 2026/02/10 | 182,300 | 182,500 | 181,000 | 182,300 | 4,765 |
| 2026/02/09 | 181,300 | 182,100 | 179,900 | 181,100 | 5,798 |
| 2026/02/06 | 181,400 | 181,600 | 179,200 | 180,200 | 6,202 |
| 2026/02/05 | 182,800 | 183,500 | 180,200 | 181,900 | 9,194 |
| 2026/02/04 | 182,500 | 183,600 | 181,600 | 182,900 | 7,237 |
| 2026/02/03 | 179,900 | 183,000 | 179,000 | 182,100 | 8,164 |
| 2026/02/02 | 180,200 | 180,500 | 178,000 | 178,400 | 7,468 |
| 2026/01/30 | 180,500 | 180,500 | 177,300 | 178,700 | 13,939 |
| 2026/01/29 | 178,200 | 181,600 | 176,100 | 181,600 | 12,083 |
| 2026/01/28 | 179,000 | 179,600 | 177,900 | 179,500 | 7,152 |
| 2026/01/27 | 179,800 | 180,200 | 178,000 | 178,800 | 6,310 |
| 2026/01/26 | 181,300 | 181,900 | 179,000 | 180,200 | 10,306 |
| 2026/01/23 | 184,200 | 184,300 | 181,200 | 181,900 | 4,746 |
| 2026/01/22 | 184,800 | 184,900 | 182,400 | 182,400 | 7,381 |
| 2026/01/21 | 188,500 | 188,800 | 181,900 | 182,900 | 10,361 |
| 2026/01/20 | 189,700 | 189,700 | 187,300 | 187,500 | 9,131 |
| 2026/01/19 | 191,400 | 191,700 | 188,600 | 188,900 | 7,091 |
| 2026/01/16 | 189,500 | 191,400 | 189,000 | 191,400 | 6,433 |
| 2026/01/15 | 188,400 | 190,400 | 188,100 | 189,800 | 7,756 |
| 2026/01/14 | 187,100 | 188,400 | 186,800 | 188,400 | 7,414 |
| 2026/01/13 | 186,000 | 187,200 | 185,000 | 186,600 | 6,654 |
| 2026/01/09 | 187,600 | 188,100 | 185,900 | 185,900 | 5,211 |
| 2026/01/08 | 186,400 | 187,600 | 185,200 | 187,600 | 7,930 |
| 2026/01/07 | 185,200 | 186,400 | 183,100 | 185,100 | 11,351 |
| 2026/01/06 | 184,300 | 186,400 | 183,600 | 186,400 | 8,358 |
| 2026/01/05 | 185,500 | 185,500 | 181,500 | 182,900 | 7,443 |
| 2025/12/30 | 183,800 | 184,300 | 182,800 | 183,000 | 5,249 |
| 2025/12/29 | 184,000 | 184,100 | 181,900 | 183,300 | 6,246 |
| 2025/12/26 | 184,000 | 184,600 | 182,400 | 184,300 | 5,984 |
| 2025/12/25 | 184,000 | 184,300 | 182,700 | 183,900 | 4,276 |
| 2025/12/24 | 181,900 | 183,000 | 181,600 | 183,000 | 3,796 |
| 2025/12/23 | 181,500 | 181,900 | 180,500 | 181,900 | 4,816 |
| 2025/12/22 | 183,700 | 184,000 | 180,300 | 180,400 | 6,110 |
| 2025/12/19 | 182,000 | 183,800 | 181,900 | 183,800 | 12,491 |
| 2025/12/18 | 181,800 | 182,900 | 181,500 | 181,900 | 5,377 |
| 2025/12/17 | 182,500 | 182,500 | 180,600 | 182,100 | 5,441 |
| 2025/12/16 | 181,800 | 182,500 | 181,200 | 182,200 | 5,492 |
| 2025/12/15 | 181,300 | 182,200 | 180,700 | 181,300 | 5,577 |
| 2025/12/12 | 178,500 | 181,300 | 178,500 | 181,300 | 13,270 |
| 2025/12/11 | 180,300 | 180,500 | 177,900 | 179,200 | 4,707 |
| 2025/12/10 | 179,400 | 180,300 | 179,100 | 179,900 | 6,693 |
| 2025/12/09 | 179,600 | 179,900 | 178,300 | 179,200 | 5,570 |
| 2025/12/08 | 179,100 | 180,200 | 178,500 | 180,200 | 5,430 |
| 2025/12/05 | 180,700 | 181,100 | 179,300 | 179,300 | 7,307 |
| 2025/12/04 | 180,700 | 181,600 | 180,600 | 180,700 | 7,103 |
| 2025/12/03 | 183,000 | 183,000 | 180,600 | 181,200 | 13,071 |
| 2025/12/02 | 181,300 | 183,100 | 180,600 | 183,000 | 58,250 |
| 2025/12/01 | 184,100 | 184,400 | 182,200 | 184,400 | 36,847 |
| 2025/11/28 | 185,700 | 186,200 | 184,400 | 184,500 | 14,205 |
| 2025/11/27 | 184,000 | 186,700 | 183,900 | 186,300 | 16,242 |
| 2025/11/26 | 187,700 | 188,900 | 187,400 | 188,300 | 14,413 |
| 2025/11/25 | 185,800 | 187,900 | 184,800 | 187,700 | 15,601 |
| 2025/11/21 | 182,000 | 185,800 | 181,800 | 185,800 | 40,877 |
| 2025/11/20 | 184,800 | 185,200 | 182,400 | 182,700 | 21,363 |
| 2025/11/19 | 183,600 | 184,100 | 182,500 | 182,600 | 9,740 |
| 2025/11/18 | 187,900 | 188,000 | 182,800 | 182,800 | 14,548 |
| 2025/11/17 | 189,400 | 189,900 | 188,200 | 189,900 | 5,060 |
| 2025/11/14 | 189,800 | 190,700 | 188,600 | 189,100 | 5,541 |
| 2025/11/13 | 189,200 | 189,600 | 188,200 | 189,600 | 3,812 |
| 2025/11/12 | 190,500 | 191,600 | 188,600 | 188,600 | 6,306 |
| 2025/11/11 | 189,500 | 191,200 | 188,600 | 191,200 | 4,516 |
| 2025/11/10 | 189,900 | 190,400 | 188,800 | 188,800 | 5,090 |
| 2025/11/07 | 189,400 | 190,000 | 188,500 | 188,800 | 5,016 |
| 2025/11/06 | 188,800 | 189,700 | 188,000 | 189,700 | 4,774 |
| 2025/11/05 | 187,000 | 189,000 | 185,700 | 188,800 | 6,802 |
| 2025/11/04 | 187,000 | 187,300 | 185,600 | 187,300 | 3,538 |
| 2025/10/31 | 187,100 | 188,000 | 186,500 | 186,500 | 5,523 |
| 2025/10/30 | 184,900 | 187,100 | 184,600 | 186,600 | 4,462 |
| 2025/10/29 | 186,300 | 186,300 | 184,800 | 185,800 | 5,175 |
| 2025/10/28 | 187,900 | 187,900 | 185,600 | 185,600 | 6,458 |
| 2025/10/27 | 187,200 | 188,500 | 185,900 | 188,400 | 6,370 |
| 2025/10/24 | 187,900 | 188,200 | 185,500 | 185,500 | 5,303 |
| 2025/10/23 | 185,300 | 187,500 | 184,600 | 187,500 | 6,752 |
| 2025/10/22 | 184,800 | 185,900 | 184,300 | 185,900 | 5,409 |
| 2025/10/21 | 185,000 | 185,300 | 183,600 | 184,100 | 4,524 |
| 2025/10/20 | 184,000 | 184,600 | 183,200 | 184,400 | 6,060 |
| 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 |