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 |
|---|---|---|---|---|---|
| 2024/10/18 | 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 |
| 2024/08/16 | 143,000 | 144,900 | 142,000 | 143,600 | 7,010 |
| 2024/08/15 | 140,000 | 142,900 | 139,200 | 142,900 | 7,210 |
| 2024/08/14 | 138,800 | 141,300 | 138,500 | 141,300 | 7,752 |
| 2024/08/13 | 137,200 | 139,900 | 137,200 | 138,300 | 9,864 |
| 2024/08/09 | 138,400 | 139,300 | 137,000 | 137,000 | 12,052 |
| 2024/08/08 | 137,500 | 139,900 | 137,500 | 138,300 | 8,909 |
| 2024/08/07 | 134,200 | 142,600 | 133,700 | 138,000 | 15,244 |
| 2024/08/06 | 134,500 | 140,000 | 132,800 | 135,400 | 14,420 |
| 2024/08/05 | 135,800 | 137,900 | 131,300 | 131,500 | 19,073 |
| 2024/08/02 | 141,800 | 142,600 | 139,700 | 139,800 | 11,573 |
| 2024/08/01 | 143,000 | 143,400 | 141,100 | 142,700 | 8,790 |
| 2024/07/31 | 142,300 | 144,100 | 142,200 | 143,400 | 6,262 |
| 2024/07/30 | 142,600 | 143,400 | 141,400 | 141,700 | 9,986 |
| 2024/07/29 | 142,200 | 142,600 | 141,100 | 142,600 | 6,606 |
| 2024/07/26 | 141,200 | 142,400 | 141,200 | 141,500 | 5,805 |
| 2024/07/25 | 141,300 | 143,000 | 140,900 | 141,000 | 7,759 |
| 2024/07/24 | 142,400 | 142,700 | 140,900 | 141,300 | 8,382 |
| 2024/07/23 | 142,300 | 142,500 | 141,200 | 142,100 | 5,828 |
| 2024/07/22 | 144,300 | 144,400 | 141,600 | 142,700 | 7,277 |
| 2024/07/19 | 145,600 | 145,700 | 143,600 | 144,200 | 4,641 |
| 2024/07/18 | 145,300 | 146,200 | 144,800 | 145,100 | 4,958 |
| 2024/07/17 | 145,000 | 146,100 | 144,200 | 145,500 | 5,053 |
| 2024/07/16 | 144,900 | 145,000 | 144,100 | 145,000 | 5,188 |
| 2024/07/12 | 143,000 | 144,900 | 143,000 | 143,800 | 9,126 |
| 2024/07/11 | 143,300 | 143,600 | 142,600 | 143,600 | 4,375 |
| 2024/07/10 | 144,100 | 144,800 | 142,600 | 142,600 | 5,149 |
| 2024/07/09 | 143,400 | 145,000 | 142,900 | 145,000 | 6,480 |
| 2024/07/08 | 145,000 | 145,700 | 143,600 | 143,900 | 7,700 |
| 2024/07/05 | 144,400 | 144,600 | 143,200 | 144,600 | 6,841 |
| 2024/07/04 | 142,700 | 144,200 | 142,300 | 144,100 | 6,202 |
| 2024/07/03 | 142,000 | 142,500 | 140,900 | 142,200 | 8,107 |
| 2024/07/02 | 142,500 | 142,900 | 141,500 | 142,700 | 5,098 |
| 2024/07/01 | 143,100 | 143,500 | 141,700 | 141,900 | 6,110 |
| 2024/06/28 | 144,200 | 144,200 | 141,700 | 142,900 | 6,323 |
| 2024/06/27 | 144,300 | 144,400 | 142,400 | 143,500 | 6,569 |
| 2024/06/26 | 144,400 | 144,900 | 144,100 | 144,800 | 5,090 |
| 2024/06/25 | 143,900 | 144,800 | 143,500 | 144,700 | 4,765 |
| 2024/06/24 | 143,900 | 143,900 | 142,500 | 143,300 | 3,947 |
| 2024/06/21 | 142,500 | 143,800 | 142,200 | 142,800 | 7,582 |
| 2024/06/20 | 143,200 | 144,200 | 142,100 | 142,700 | 4,003 |
| 2024/06/19 | 142,800 | 143,500 | 142,200 | 143,300 | 4,546 |
| 2024/06/18 | 142,500 | 143,200 | 141,800 | 143,000 | 6,843 |
| 2024/06/17 | 141,600 | 142,500 | 141,200 | 142,200 | 7,998 |
| 2024/06/14 | 140,900 | 142,000 | 140,800 | 141,900 | 7,883 |
| 2024/06/13 | 142,700 | 142,700 | 140,600 | 140,800 | 7,791 |
| 2024/06/12 | 140,800 | 142,300 | 140,500 | 141,500 | 7,977 |
| 2024/06/11 | 141,800 | 142,200 | 140,200 | 140,200 | 5,499 |
| 2024/06/10 | 140,000 | 141,200 | 139,700 | 140,600 | 7,353 |
| 2024/06/07 | 141,200 | 141,400 | 139,200 | 139,900 | 7,602 |
| 2024/06/06 | 141,300 | 141,800 | 140,300 | 141,800 | 4,331 |
| 2024/06/05 | 141,000 | 141,900 | 140,600 | 141,400 | 6,133 |
| 2024/06/04 | 141,700 | 142,000 | 140,200 | 140,200 | 7,208 |
| 2024/06/03 | 140,600 | 142,000 | 140,300 | 140,800 | 7,787 |
| 2024/05/31 | 140,200 | 140,300 | 139,100 | 139,900 | 24,728 |
| 2024/05/30 | 140,000 | 140,300 | 138,300 | 139,500 | 14,716 |
| 2024/05/29 | 148,000 | 148,000 | 143,800 | 143,900 | 21,229 |
| 2024/05/28 | 147,200 | 148,300 | 147,000 | 148,100 | 5,787 |
| 2024/05/27 | 147,900 | 148,000 | 146,700 | 147,600 | 4,773 |
| 2024/05/24 | 147,000 | 147,800 | 146,400 | 147,400 | 6,489 |
| 2024/05/23 | 148,300 | 148,700 | 146,600 | 147,500 | 6,619 |
| 2024/05/22 | 149,100 | 149,200 | 147,900 | 148,400 | 4,966 |
| 2024/05/21 | 149,300 | 150,200 | 148,600 | 149,100 | 5,472 |
| 2024/05/20 | 150,100 | 150,300 | 148,900 | 149,100 | 5,899 |
| 2024/05/17 | 149,800 | 150,700 | 149,300 | 150,100 | 6,641 |
| 2024/05/16 | 150,700 | 151,100 | 149,500 | 150,500 | 5,173 |
| 2024/05/15 | 151,400 | 151,800 | 150,200 | 150,800 | 6,133 |
| 2024/05/14 | 151,100 | 152,000 | 151,000 | 151,600 | 4,154 |
| 2024/05/13 | 151,100 | 151,500 | 150,100 | 151,500 | 4,742 |
| 2024/05/10 | 151,600 | 152,000 | 149,900 | 151,100 | 9,377 |
| 2024/05/09 | 151,600 | 152,200 | 151,100 | 151,800 | 4,921 |
| 2024/05/08 | 152,500 | 153,000 | 150,600 | 150,800 | 11,512 |
| 2024/05/07 | 152,800 | 153,800 | 152,400 | 152,800 | 8,817 |
| 2024/05/02 | 152,100 | 153,700 | 151,800 | 152,700 | 14,384 |
| 2024/05/01 | 151,600 | 151,900 | 150,200 | 151,800 | 4,944 |
| 2024/04/30 | 152,800 | 153,200 | 151,500 | 151,500 | 7,641 |
| 2024/04/26 | 151,400 | 152,700 | 150,600 | 152,700 | 5,286 |
| 2024/04/25 | 151,000 | 152,200 | 150,600 | 151,400 | 5,115 |
| 2024/04/24 | 152,200 | 152,500 | 150,400 | 151,300 | 3,579 |
| 2024/04/23 | 153,000 | 153,500 | 151,600 | 151,900 | 5,588 |
| 2024/04/22 | 151,000 | 153,000 | 151,000 | 151,500 | 5,487 |
| 2024/04/19 | 150,700 | 151,700 | 149,600 | 150,700 | 5,478 |
| 2024/04/18 | 151,100 | 152,400 | 151,000 | 151,000 | 4,128 |
| 2024/04/17 | 151,200 | 153,100 | 150,900 | 151,900 | 5,032 |
| 2024/04/16 | 150,700 | 152,900 | 150,100 | 150,700 | 6,376 |
| 2024/04/15 | 150,400 | 151,100 | 150,100 | 150,200 | 4,327 |
| 2024/04/12 | 153,000 | 153,000 | 149,100 | 150,400 | 6,525 |
| 2024/04/11 | 150,400 | 152,900 | 149,300 | 152,900 | 6,421 |
| 2024/04/10 | 153,800 | 154,000 | 151,000 | 151,000 | 5,011 |
| 2024/04/09 | 151,700 | 153,900 | 151,300 | 153,100 | 4,978 |
| 2024/04/08 | 149,000 | 151,300 | 148,400 | 151,000 | 5,613 |
| 2024/04/05 | 150,500 | 150,500 | 147,500 | 148,800 | 6,988 |
| 2024/04/04 | 150,200 | 150,500 | 149,300 | 150,100 | 4,860 |
| 2024/04/03 | 151,500 | 151,500 | 149,200 | 150,300 | 5,572 |
| 2024/04/02 | 152,000 | 152,800 | 151,000 | 152,300 | 4,915 |
| 2024/04/01 | 153,300 | 154,500 | 151,700 | 152,600 | 3,470 |
| 2024/03/29 | 155,000 | 155,000 | 151,000 | 153,200 | 6,783 |
| 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 |