KabuInsight

ユナイテッド・アーバン投資法人

8960
その他/その他/United Urban Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13179,400.0181,400.0178,500.0179,400.0-900.0-0.50%9,486
2026-03-12180,200.0182,000.0179,400.0180,300.0-1300.0-0.72%5,122
2026-03-11181,300.0182,800.0180,100.0181,600.0+1400.0+0.78%5,877
2026-03-10181,600.0182,100.0180,100.0180,200.0-1000.0-0.55%7,628
2026-03-09179,600.0182,500.0178,900.0181,200.0-1100.0-0.60%8,090
2026-03-06182,600.0184,000.0181,500.0182,300.0-700.0-0.38%7,651
2026-03-05183,600.0184,600.0182,700.0183,000.0+3200.0+1.78%7,301
2026-03-04182,000.0182,200.0179,400.0179,800.0-2700.0-1.48%9,422
2026-03-03185,700.0185,800.0182,500.0182,500.0-4300.0-2.30%7,550
2026-03-02185,400.0186,800.0184,500.0186,800.0+1400.0+0.76%10,130
2026-02-27188,300.0188,700.0185,400.0185,400.0-3300.0-1.75%8,617
2026-02-26187,400.0188,900.0186,800.0188,700.0+400.0+0.21%8,177
2026-02-25186,500.0188,300.0185,600.0188,300.0+3000.0+1.62%9,452
2026-02-24185,300.0186,100.0182,900.0185,300.0+1700.0+0.93%8,010
2026-02-20183,500.0184,100.0182,800.0183,600.0+1100.0+0.60%4,749
2026-02-19182,900.0183,100.0181,300.0182,500.0-600.0-0.33%3,533
2026-02-18181,700.0183,500.0181,200.0183,100.0+1400.0+0.77%3,887
2026-02-17182,800.0182,800.0180,300.0181,700.0-1100.0-0.60%4,484
2026-02-16181,000.0182,800.0179,400.0182,800.0+2900.0+1.61%6,873
2026-02-13181,300.0181,300.0179,200.0179,900.0-1100.0-0.61%6,998
2026-02-12180,900.0181,900.0180,700.0181,000.0-1300.0-0.71%4,916
2026-02-10182,300.0182,500.0181,000.0182,300.0+1200.0+0.66%4,765
2026-02-09181,300.0182,100.0179,900.0181,100.0+900.0+0.50%5,798
2026-02-06181,400.0181,600.0179,200.0180,200.0-1700.0-0.93%6,202
2026-02-05182,800.0183,500.0180,200.0181,900.0-1000.0-0.55%9,194
2026-02-04182,500.0183,600.0181,600.0182,900.0+800.0+0.44%7,237
2026-02-03179,900.0183,000.0179,000.0182,100.0+3700.0+2.07%8,164
2026-02-02180,200.0180,500.0178,000.0178,400.0-300.0-0.17%7,468
2026-01-30180,500.0180,500.0177,300.0178,700.0-2900.0-1.60%13,939
2026-01-29178,200.0181,600.0176,100.0181,600.0+2100.0+1.17%12,083
2026-01-28179,000.0179,600.0177,900.0179,500.0+700.0+0.39%7,152
2026-01-27179,800.0180,200.0178,000.0178,800.0-1400.0-0.78%6,310
2026-01-26181,300.0181,900.0179,000.0180,200.0-1700.0-0.93%10,306
2026-01-23184,200.0184,300.0181,200.0181,900.0-500.0-0.27%4,746
2026-01-22184,800.0184,900.0182,400.0182,400.0-500.0-0.27%7,381
2026-01-21188,500.0188,800.0181,900.0182,900.0-4600.0-2.45%10,361
2026-01-20189,700.0189,700.0187,300.0187,500.0-1400.0-0.74%9,131
2026-01-19191,400.0191,700.0188,600.0188,900.0-2500.0-1.31%7,091
2026-01-16189,500.0191,400.0189,000.0191,400.0+1600.0+0.84%6,433
2026-01-15188,400.0190,400.0188,100.0189,800.0+1400.0+0.74%7,756
2026-01-14187,100.0188,400.0186,800.0188,400.0+1800.0+0.96%7,414
2026-01-13186,000.0187,200.0185,000.0186,600.0+700.0+0.38%6,654
2026-01-09187,600.0188,100.0185,900.0185,900.0-1700.0-0.91%5,211
2026-01-08186,400.0187,600.0185,200.0187,600.0+2500.0+1.35%7,930
2026-01-07185,200.0186,400.0183,100.0185,100.0-1300.0-0.70%11,351
2026-01-06184,300.0186,400.0183,600.0186,400.0+3500.0+1.91%8,358
2026-01-05185,500.0185,500.0181,500.0182,900.0-100.0-0.05%7,443
2025-12-30183,800.0184,300.0182,800.0183,000.0-300.0-0.16%5,249
2025-12-29184,000.0184,100.0181,900.0183,300.0-1000.0-0.54%6,246
2025-12-26184,000.0184,600.0182,400.0184,300.0+400.0+0.22%5,984
2025-12-25184,000.0184,300.0182,700.0183,900.0+900.0+0.49%4,276
2025-12-24181,900.0183,000.0181,600.0183,000.0+1100.0+0.60%3,796
2025-12-23181,500.0181,900.0180,500.0181,900.0+1500.0+0.83%4,816
2025-12-22183,700.0184,000.0180,300.0180,400.0-3400.0-1.85%6,110
2025-12-19182,000.0183,800.0181,900.0183,800.0+1900.0+1.04%12,491
2025-12-18181,800.0182,900.0181,500.0181,900.0-200.0-0.11%5,377
2025-12-17182,500.0182,500.0180,600.0182,100.0-100.0-0.05%5,441
2025-12-16181,800.0182,500.0181,200.0182,200.0+900.0+0.50%5,492
2025-12-15181,300.0182,200.0180,700.0181,300.00.00.00%5,577
2025-12-12178,500.0181,300.0178,500.0181,300.0+2100.0+1.17%13,270
2025-12-11180,300.0180,500.0177,900.0179,200.0-700.0-0.39%4,707
2025-12-10179,400.0180,300.0179,100.0179,900.0+700.0+0.39%6,693
2025-12-09179,600.0179,900.0178,300.0179,200.0-1000.0-0.55%5,570
2025-12-08179,100.0180,200.0178,500.0180,200.0+900.0+0.50%5,430
2025-12-05180,700.0181,100.0179,300.0179,300.0-1400.0-0.77%7,307
2025-12-04180,700.0181,600.0180,600.0180,700.0-500.0-0.28%7,103
2025-12-03183,000.0183,000.0180,600.0181,200.0-1800.0-0.98%13,071
2025-12-02181,300.0183,100.0180,600.0183,000.0-1400.0-0.76%58,250
2025-12-01184,100.0184,400.0182,200.0184,400.0-100.0-0.05%36,847
2025-11-28185,700.0186,200.0184,400.0184,500.0-1800.0-0.97%14,205
2025-11-27184,000.0186,700.0183,900.0186,300.0-2000.0-1.06%16,242
2025-11-26187,700.0188,900.0187,400.0188,300.0+600.0+0.32%14,413
2025-11-25185,800.0187,900.0184,800.0187,700.0+1900.0+1.02%15,601
2025-11-21182,000.0185,800.0181,800.0185,800.0+3100.0+1.70%40,877
2025-11-20184,800.0185,200.0182,400.0182,700.0+100.0+0.05%21,363
2025-11-19183,600.0184,100.0182,500.0182,600.0-200.0-0.11%9,740
2025-11-18187,900.0188,000.0182,800.0182,800.0-7100.0-3.74%14,548
2025-11-17189,400.0189,900.0188,200.0189,900.0+800.0+0.42%5,060
2025-11-14189,800.0190,700.0188,600.0189,100.0-500.0-0.26%5,541
2025-11-13189,200.0189,600.0188,200.0189,600.0+1000.0+0.53%3,812
2025-11-12190,500.0191,600.0188,600.0188,600.0-2600.0-1.36%6,306
2025-11-11189,500.0191,200.0188,600.0191,200.0+2400.0+1.27%4,516
2025-11-10189,900.0190,400.0188,800.0188,800.00.00.00%5,090
2025-11-07189,400.0190,000.0188,500.0188,800.0-900.0-0.47%5,016
2025-11-06188,800.0189,700.0188,000.0189,700.0+900.0+0.48%4,774
2025-11-05187,000.0189,000.0185,700.0188,800.0+1500.0+0.80%6,802
2025-11-04187,000.0187,300.0185,600.0187,300.0+800.0+0.43%3,538
2025-10-31187,100.0188,000.0186,500.0186,500.0-100.0-0.05%5,523
2025-10-30184,900.0187,100.0184,600.0186,600.0+800.0+0.43%4,462
2025-10-29186,300.0186,300.0184,800.0185,800.0+200.0+0.11%5,175
2025-10-28187,900.0187,900.0185,600.0185,600.0-2800.0-1.49%6,458
2025-10-27187,200.0188,500.0185,900.0188,400.0+2900.0+1.56%6,370
2025-10-24187,900.0188,200.0185,500.0185,500.0-2000.0-1.07%5,303
2025-10-23185,300.0187,500.0184,600.0187,500.0+1600.0+0.86%6,752
2025-10-22184,800.0185,900.0184,300.0185,900.0+1800.0+0.98%5,409
2025-10-21185,000.0185,300.0183,600.0184,100.0-300.0-0.16%4,524
2025-10-20184,000.0184,600.0183,200.0184,400.0+1400.0+0.77%6,060
2025-10-17182,000.0183,000.0181,500.0183,000.0+800.0+0.44%7,067
2025-10-16181,400.0182,400.0180,600.0182,200.0+1000.0+0.55%4,553
2025-10-15180,100.0182,000.0179,800.0181,200.0+1000.0+0.55%6,278
2025-10-14178,900.0180,300.0178,500.0180,200.00.00.00%5,338
2025-10-10180,700.0181,600.0179,600.0180,200.0-1100.0-0.61%3,532
2025-10-09179,900.0181,500.0179,400.0181,300.0+1400.0+0.78%4,827
2025-10-08180,300.0181,200.0179,800.0179,900.0-400.0-0.22%3,520
2025-10-07181,400.0182,000.0179,700.0180,300.0-1100.0-0.61%4,017
2025-10-06178,900.0182,300.0178,700.0181,400.0+3100.0+1.74%5,625
2025-10-03178,500.0178,900.0177,400.0178,300.0-1000.0-0.56%3,640
2025-10-02180,000.0181,200.0178,700.0179,300.0-700.0-0.39%7,672
2025-10-01179,500.0180,000.0177,400.0180,000.0+600.0+0.33%9,922
2025-09-30179,000.0179,900.0177,400.0179,400.0+1900.0+1.07%11,877
2025-09-29180,000.0180,700.0177,500.0177,500.0-3600.0-1.99%10,136
2025-09-26181,400.0181,400.0179,800.0181,100.0+600.0+0.33%10,078
2025-09-25179,900.0180,900.0179,300.0180,500.0+300.0+0.17%11,047
2025-09-24181,000.0181,600.0179,900.0180,200.0-400.0-0.22%10,423
2025-09-22183,100.0183,800.0180,600.0180,600.0-2500.0-1.37%8,205
2025-09-19182,000.0184,100.0181,100.0183,100.0+1900.0+1.05%21,131
2025-09-18181,400.0181,900.0180,500.0181,200.0-200.0-0.11%3,773
2025-09-17182,600.0182,900.0180,800.0181,400.0-1200.0-0.66%6,220
2025-09-16180,600.0182,600.0180,600.0182,600.0+1600.0+0.88%7,380
2025-09-12178,900.0181,000.0178,000.0181,000.0——11,677

直近120営業日分を表示