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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/19 | 134,200 | 136,100 | 134,100 | 135,300 | 9,796 |
| 2024/12/18 | 135,300 | 136,800 | 135,000 | 135,500 | 8,092 |
| 2024/12/17 | 135,300 | 135,900 | 134,600 | 134,900 | 6,415 |
| 2024/12/16 | 135,900 | 136,200 | 134,700 | 135,400 | 6,541 |
| 2024/12/13 | 135,200 | 136,100 | 134,900 | 135,700 | 11,907 |
| 2024/12/12 | 136,100 | 136,100 | 135,200 | 135,600 | 8,567 |
| 2024/12/11 | 135,800 | 136,700 | 135,500 | 135,800 | 7,278 |
| 2024/12/10 | 137,400 | 137,400 | 135,800 | 135,900 | 8,284 |
| 2024/12/09 | 138,900 | 139,600 | 136,800 | 137,400 | 13,963 |
| 2024/12/06 | 138,100 | 140,400 | 138,100 | 138,900 | 12,448 |
| 2024/12/05 | 137,300 | 138,900 | 137,200 | 138,100 | 10,236 |
| 2024/12/04 | 138,300 | 138,600 | 137,100 | 137,200 | 9,580 |
| 2024/12/03 | 137,500 | 138,200 | 137,000 | 138,100 | 10,001 |
| 2024/12/02 | 136,900 | 137,600 | 136,600 | 136,900 | 8,109 |
| 2024/11/29 | 136,900 | 137,600 | 136,400 | 136,500 | 8,189 |
| 2024/11/28 | 135,800 | 137,500 | 135,600 | 137,000 | 12,702 |
| 2024/11/27 | 140,400 | 141,700 | 139,100 | 139,700 | 19,714 |
| 2024/11/26 | 141,300 | 141,900 | 140,200 | 140,500 | 8,084 |
| 2024/11/25 | 141,700 | 143,300 | 141,100 | 141,100 | 9,443 |
| 2024/11/22 | 140,700 | 141,900 | 140,400 | 141,000 | 7,141 |
| 2024/11/21 | 141,500 | 142,300 | 140,500 | 140,500 | 12,683 |
| 2024/11/20 | 141,400 | 141,800 | 140,200 | 140,500 | 8,781 |
| 2024/11/19 | 139,800 | 141,400 | 139,500 | 140,400 | 10,425 |
| 2024/11/18 | 138,400 | 139,700 | 138,400 | 139,000 | 6,318 |
| 2024/11/15 | 138,200 | 139,200 | 137,800 | 138,400 | 9,572 |
| 2024/11/14 | 139,000 | 139,400 | 137,700 | 137,700 | 7,641 |
| 2024/11/13 | 138,900 | 139,800 | 138,300 | 138,800 | 8,130 |
| 2024/11/12 | 138,900 | 139,500 | 138,400 | 139,000 | 4,865 |
| 2024/11/11 | 139,400 | 139,900 | 137,800 | 138,900 | 11,171 |
| 2024/11/08 | 138,400 | 140,200 | 138,400 | 139,300 | 12,461 |
| 2024/11/07 | 138,500 | 138,700 | 137,700 | 138,000 | 7,195 |
| 2024/11/06 | 137,900 | 138,800 | 137,300 | 138,200 | 9,143 |
| 2024/11/05 | 138,700 | 139,700 | 137,600 | 137,600 | 8,458 |
| 2024/11/01 | 136,100 | 136,900 | 135,500 | 135,700 | 6,969 |
| 2024/10/31 | 136,500 | 137,100 | 135,500 | 136,700 | 8,698 |
| 2024/10/30 | 136,300 | 137,500 | 136,200 | 136,700 | 5,796 |
| 2024/10/29 | 135,800 | 136,800 | 135,100 | 136,300 | 4,354 |
| 2024/10/28 | 135,200 | 136,400 | 135,100 | 135,800 | 5,274 |
| 2024/10/25 | 135,400 | 136,000 | 134,600 | 135,700 | 6,833 |
| 2024/10/24 | 136,000 | 136,500 | 135,400 | 135,400 | 5,564 |
| 2024/10/23 | 135,600 | 137,000 | 135,300 | 136,500 | 5,992 |
| 2024/10/22 | 136,800 | 137,000 | 135,200 | 135,800 | 7,807 |
| 2024/10/21 | 137,000 | 137,300 | 136,200 | 137,000 | 4,002 |
| 2024/10/18 | 137,100 | 137,600 | 136,500 | 137,100 | 4,302 |
| 2024/10/17 | 136,700 | 137,400 | 136,400 | 136,800 | 4,609 |
| 2024/10/16 | 136,800 | 137,300 | 136,000 | 136,700 | 4,012 |
| 2024/10/15 | 139,500 | 139,500 | 136,800 | 137,100 | 5,746 |
| 2024/10/11 | 137,200 | 138,300 | 136,800 | 137,900 | 6,255 |
| 2024/10/10 | 138,000 | 138,100 | 137,000 | 137,000 | 5,345 |
| 2024/10/09 | 137,500 | 138,400 | 137,500 | 138,400 | 4,843 |
| 2024/10/08 | 135,800 | 136,800 | 135,400 | 136,600 | 5,342 |
| 2024/10/07 | 137,400 | 137,800 | 135,700 | 135,800 | 8,249 |
| 2024/10/04 | 137,500 | 138,000 | 137,000 | 137,300 | 7,974 |
| 2024/10/03 | 137,900 | 139,000 | 137,200 | 137,200 | 8,554 |
| 2024/10/02 | 138,400 | 138,500 | 137,700 | 138,000 | 6,216 |
| 2024/10/01 | 139,400 | 139,400 | 138,300 | 138,700 | 6,245 |
| 2024/09/30 | 140,000 | 140,300 | 138,000 | 138,100 | 12,221 |
| 2024/09/27 | 141,600 | 142,000 | 140,100 | 141,700 | 9,135 |
| 2024/09/26 | 140,500 | 141,800 | 140,400 | 141,600 | 6,097 |
| 2024/09/25 | 139,900 | 141,200 | 138,900 | 140,400 | 8,207 |
| 2024/09/24 | 141,500 | 141,500 | 139,500 | 140,100 | 6,373 |
| 2024/09/20 | 139,700 | 141,600 | 139,700 | 140,600 | 13,423 |
| 2024/09/19 | 139,700 | 140,900 | 139,500 | 140,100 | 4,380 |
| 2024/09/18 | 139,900 | 140,700 | 138,700 | 139,800 | 8,626 |
| 2024/09/17 | 139,100 | 140,300 | 138,300 | 140,300 | 8,537 |
| 2024/09/13 | 139,200 | 139,800 | 138,400 | 139,000 | 10,809 |
| 2024/09/12 | 137,900 | 139,400 | 137,500 | 139,200 | 7,262 |
| 2024/09/11 | 137,800 | 138,200 | 136,400 | 137,200 | 13,452 |
| 2024/09/10 | 137,000 | 139,500 | 137,000 | 138,900 | 15,371 |
| 2024/09/09 | 138,800 | 138,900 | 136,100 | 136,300 | 17,722 |
| 2024/09/06 | 139,800 | 140,300 | 138,800 | 138,800 | 11,523 |
| 2024/09/05 | 140,600 | 141,400 | 139,400 | 139,800 | 14,402 |
| 2024/09/04 | 141,500 | 142,400 | 140,000 | 140,400 | 15,956 |
| 2024/09/03 | 143,000 | 143,200 | 141,200 | 141,800 | 14,394 |
| 2024/09/02 | 143,900 | 144,200 | 142,700 | 143,000 | 14,667 |
| 2024/08/30 | 145,700 | 146,000 | 143,000 | 143,900 | 14,682 |
| 2024/08/29 | 147,300 | 148,200 | 145,500 | 146,600 | 8,150 |
| 2024/08/28 | 146,900 | 148,400 | 146,200 | 147,400 | 9,163 |
| 2024/08/27 | 145,300 | 147,400 | 144,700 | 147,400 | 5,334 |
| 2024/08/26 | 144,800 | 145,200 | 143,400 | 145,200 | 6,921 |
| 2024/08/23 | 144,700 | 145,500 | 143,700 | 144,500 | 5,512 |
| 2024/08/22 | 143,700 | 145,200 | 142,900 | 144,800 | 7,381 |
| 2024/08/21 | 144,300 | 145,100 | 143,500 | 143,500 | 4,997 |
| 2024/08/20 | 144,600 | 144,800 | 143,600 | 144,600 | 5,180 |
| 2024/08/19 | 143,100 | 144,300 | 142,500 | 143,500 | 7,298 |