UMH Properties Inc Pref Series D (UMH_pd)

UMH_pd
🏛️ アメリカ →
22.91
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 22.64 22.81 22.58 22.81 0.1M
2024-12-30 22.58 22.76 22.57 22.69 0.0M
2024-12-27 22.99 23.01 22.64 22.68 0.0M
2024-12-26 22.83 23.06 22.81 23.00 0.0M
2024-12-24 22.94 22.99 22.82 22.97 0.0M
2024-12-23 23.13 23.13 22.85 23.00 0.0M
2024-12-20 22.97 23.16 22.83 23.15 0.0M
2024-12-19 22.78 22.95 22.68 22.75 0.0M
2024-12-18 22.94 22.95 22.61 22.85 0.0M
2024-12-17 22.93 23.00 22.89 22.89 0.0M
2024-12-16 23.14 23.14 22.86 22.86 0.0M
2024-12-13 23.03 23.35 23.02 23.03 0.0M
2024-12-12 23.10 23.14 23.00 23.04 0.0M
2024-12-11 23.17 23.23 23.11 23.15 0.0M
2024-12-10 23.22 23.22 23.09 23.17 0.0M
2024-12-09 23.22 23.33 23.18 23.22 0.0M
2024-12-06 23.19 23.27 23.15 23.27 0.0M
2024-12-05 23.06 23.20 23.06 23.17 0.0M
2024-12-04 23.12 23.20 23.09 23.15 0.0M
2024-12-03 23.10 23.16 23.05 23.07 0.0M
2024-12-02 22.91 23.18 22.90 23.06 0.1M
2024-11-29 23.08 23.08 22.76 22.84 0.1M
2024-11-27 23.25 23.27 23.00 23.02 0.1M
2024-11-26 23.30 23.34 23.05 23.27 0.1M
2024-11-25 23.26 23.39 23.14 23.31 0.0M
2024-11-22 23.10 23.22 23.02 23.15 0.0M
2024-11-21 23.10 23.25 23.07 23.12 0.0M
2024-11-20 23.08 23.20 23.05 23.12 0.0M
2024-11-19 23.09 23.21 23.00 23.14 0.0M
2024-11-18 23.27 23.50 23.02 23.05 0.0M
2024-11-15 23.56 23.56 23.20 23.32 0.0M
2024-11-14 23.91 24.02 23.84 23.84 0.0M
2024-11-13 23.98 24.09 23.87 23.90 0.0M
2024-11-12 24.14 24.14 24.01 24.12 0.0M
2024-11-11 24.11 24.16 23.96 24.07 0.0M
2024-11-08 24.04 24.10 23.98 24.05 0.0M
2024-11-07 24.11 24.11 23.92 23.97 0.0M
2024-11-06 24.00 24.02 23.86 24.02 0.0M
2024-11-05 24.15 24.19 24.02 24.15 0.0M
2024-11-04 24.13 24.14 24.04 24.14 0.0M
2024-11-01 24.09 24.14 23.99 24.14 0.0M
2024-10-31 24.00 24.19 24.00 24.09 0.0M
2024-10-30 24.00 24.09 23.91 23.96 0.0M
2024-10-29 23.85 23.98 23.75 23.90 0.0M
2024-10-28 23.60 24.00 23.58 23.90 0.0M
2024-10-25 23.92 23.95 23.56 23.57 0.0M
2024-10-24 23.83 23.85 23.56 23.74 0.0M
2024-10-23 23.99 23.99 23.78 23.85 0.0M
2024-10-22 24.10 24.27 23.93 23.95 0.1M
2024-10-21 24.00 24.10 23.95 24.10 0.0M
2024-10-18 24.05 24.12 24.01 24.03 0.0M
2024-10-17 24.12 24.19 24.01 24.02 0.0M
2024-10-16 24.13 24.14 24.02 24.09 0.0M
2024-10-15 23.71 24.02 23.71 24.02 0.0M
2024-10-14 23.74 23.94 23.71 23.75 0.0M
2024-10-11 23.63 23.86 23.45 23.72 0.0M
2024-10-10 23.84 23.84 23.50 23.60 0.0M
2024-10-09 23.70 23.79 23.62 23.62 0.0M
2024-10-08 23.80 23.93 23.75 23.78 0.0M
2024-10-07 24.00 24.00 23.85 23.85 0.0M
2024-10-04 24.00 24.04 24.00 24.02 0.0M
2024-10-03 24.03 24.07 24.00 24.07 0.0M
2024-10-02 24.15 24.24 24.00 24.00 0.0M
2024-10-01 24.22 24.22 24.05 24.09 0.0M
2024-09-30 24.25 24.25 24.09 24.09 0.0M
2024-09-27 24.15 24.20 24.08 24.15 0.0M
2024-09-26 24.00 24.26 24.00 24.03 0.0M
2024-09-25 24.38 24.38 24.10 24.10 0.0M
2024-09-24 24.20 24.37 24.20 24.32 0.0M
2024-09-23 24.36 24.38 24.26 24.26 0.0M
2024-09-20 24.25 24.31 24.21 24.27 0.0M
2024-09-19 24.23 24.31 24.15 24.21 0.0M
2024-09-18 24.23 24.25 24.07 24.17 0.0M
2024-09-17 24.30 24.30 23.97 24.19 0.0M
2024-09-16 24.31 24.31 24.16 24.21 0.0M
2024-09-13 23.98 24.27 23.98 24.27 0.0M
2024-09-12 23.84 23.94 23.84 23.94 0.0M
2024-09-11 23.71 23.89 23.71 23.88 0.0M
2024-09-10 23.76 23.89 23.60 23.85 0.0M
2024-09-09 23.63 23.78 23.63 23.65 0.0M
2024-09-06 23.60 23.60 23.39 23.51 0.0M
2024-09-05 23.52 23.64 23.50 23.52 0.0M
2024-09-04 23.70 23.70 23.57 23.57 0.0M
2024-09-03 23.68 23.78 23.57 23.68 0.0M
2024-08-30 23.76 23.77 23.55 23.75 0.1M
2024-08-29 23.71 23.83 23.57 23.78 0.0M
2024-08-28 23.39 23.64 23.39 23.57 0.0M
2024-08-27 23.61 23.65 23.46 23.46 0.0M
2024-08-26 23.60 23.67 23.56 23.65 0.0M
2024-08-23 23.48 23.71 23.40 23.69 0.1M
2024-08-22 23.31 23.51 23.31 23.40 0.0M
2024-08-21 23.37 23.48 23.34 23.41 0.0M
2024-08-20 23.41 23.52 23.31 23.38 0.0M
2024-08-19 23.42 23.44 23.25 23.43 0.0M
2024-08-16 23.65 23.65 23.35 23.38 0.1M
2024-08-15 23.75 23.75 23.23 23.65 0.0M
2024-08-14 23.94 24.09 23.90 24.09 0.0M
2024-08-13 23.90 24.06 23.84 23.90 0.0M
2024-08-12 23.79 24.00 23.79 23.87 0.0M
2024-08-09 24.00 24.08 23.70 23.90 0.0M
2024-08-08 24.00 24.10 23.92 24.04 0.0M
2024-08-07 23.99 24.03 23.74 23.92 0.0M
2024-08-06 23.76 24.42 23.74 23.93 0.0M
2024-08-05 23.46 23.91 23.46 23.80 0.0M
2024-08-02 23.70 23.78 23.40 23.73 0.0M
2024-08-01 23.82 24.06 23.75 23.90 0.0M
2024-07-31 23.29 24.17 23.11 23.89 0.2M
2024-07-30 22.95 23.21 22.95 23.17 0.0M
2024-07-29 23.16 23.16 22.95 22.96 0.0M
2024-07-26 23.00 23.22 22.98 23.20 0.0M
2024-07-25 23.05 23.05 22.92 22.98 0.0M
2024-07-24 23.05 23.05 22.95 23.01 0.0M
2024-07-23 22.99 23.05 22.99 23.05 0.0M
2024-07-22 23.05 23.11 22.98 22.99 0.0M
2024-07-19 23.00 23.05 22.99 23.05 0.0M
2024-07-18 23.08 23.08 22.95 22.98 0.0M
2024-07-17 23.05 23.14 22.95 22.99 0.0M
2024-07-16 22.98 23.08 22.98 22.99 0.0M
2024-07-15 22.72 22.95 22.72 22.95 0.0M
2024-07-12 22.65 22.79 22.65 22.77 0.0M
2024-07-11 22.80 23.00 22.65 22.65 0.0M
2024-07-10 22.85 22.85 22.71 22.73 0.0M
2024-07-09 22.96 22.96 22.80 22.85 0.0M
2024-07-08 23.00 23.00 22.90 23.00 0.0M
2024-07-05 23.00 23.00 22.90 22.98 0.0M
2024-07-03 22.90 22.90 22.72 22.84 0.0M
2024-07-02 23.00 23.00 22.70 22.84 0.0M
2024-07-01 22.77 22.86 22.75 22.85 0.0M
2024-06-28 22.70 22.99 22.62 22.99 0.0M
2024-06-27 22.80 22.82 22.74 22.74 0.0M
2024-06-26 22.72 22.80 22.70 22.75 0.0M
2024-06-25 22.80 22.83 22.74 22.76 0.0M
2024-06-24 22.99 22.99 22.75 22.86 0.0M
2024-06-21 22.94 22.95 22.77 22.92 0.0M
2024-06-20 22.85 22.90 22.80 22.85 0.0M
2024-06-18 22.82 22.86 22.80 22.86 0.0M
2024-06-17 22.77 22.81 22.65 22.71 0.0M
2024-06-14 22.88 22.88 22.65 22.65 0.0M
2024-06-13 22.80 22.88 22.73 22.75 0.0M
2024-06-12 22.90 23.00 22.69 22.70 0.0M
2024-06-11 22.85 22.85 22.76 22.76 0.0M
2024-06-10 22.94 22.94 22.77 22.90 0.0M
2024-06-07 22.78 22.97 22.74 22.96 0.0M
2024-06-06 22.68 22.79 22.67 22.78 0.0M
2024-06-05 22.73 22.73 22.65 22.66 0.0M
2024-06-04 22.77 22.77 22.65 22.65 0.0M
2024-06-03 22.66 22.87 22.63 22.71 0.0M
2024-05-31 22.44 22.98 22.36 22.66 0.0M
2024-05-30 22.29 22.39 22.24 22.32 0.0M
2024-05-29 22.27 22.39 22.06 22.30 0.0M
2024-05-28 22.52 22.72 22.25 22.59 0.0M
2024-05-24 22.29 22.72 22.23 22.39 0.0M
2024-05-23 22.66 22.67 22.10 22.14 0.0M
2024-05-22 22.80 22.80 22.55 22.55 0.0M
2024-05-21 22.77 22.95 22.74 22.80 0.0M
2024-05-20 22.72 22.75 22.60 22.75 0.0M
2024-05-17 22.56 22.92 22.45 22.59 0.0M
2024-05-16 22.48 22.60 22.48 22.57 0.0M
2024-05-15 22.39 22.57 22.38 22.57 0.0M
2024-05-14 22.81 22.81 22.10 22.31 0.0M
2024-05-13 22.95 23.16 22.95 23.00 0.0M
2024-05-10 23.02 23.02 22.75 22.94 0.0M
2024-05-09 22.85 23.06 22.85 22.95 0.0M
2024-05-08 22.86 23.17 22.69 22.75 0.0M
2024-05-07 22.94 23.29 22.71 22.95 0.0M
2024-05-06 22.14 22.93 22.12 22.84 0.0M
2024-05-03 22.15 22.41 22.15 22.35 0.0M
2024-05-02 22.10 22.31 22.00 22.05 0.0M
2024-05-01 21.90 22.23 21.84 22.10 0.0M
2024-04-30 22.00 22.08 21.80 21.80 0.0M
2024-04-29 21.90 22.14 21.90 22.05 0.0M
2024-04-26 22.01 22.26 21.73 21.81 0.0M
2024-04-25 22.39 22.39 22.06 22.18 0.0M
2024-04-24 22.42 22.70 22.42 22.50 0.0M
2024-04-23 22.73 22.82 22.56 22.58 0.0M
2024-04-22 22.19 22.45 22.05 22.45 0.0M
2024-04-19 21.78 22.20 21.71 22.17 0.0M
2024-04-18 22.25 22.26 21.74 21.75 0.0M
2024-04-17 22.10 22.39 22.10 22.12 0.0M
2024-04-16 21.88 22.25 21.76 22.04 0.0M
2024-04-15 22.46 22.46 21.71 21.71 0.0M
2024-04-12 22.29 22.99 22.01 22.60 0.0M
2024-04-11 22.60 22.60 22.12 22.29 0.0M
2024-04-10 22.89 22.89 22.60 22.60 0.0M
2024-04-09 22.93 23.06 22.80 23.00 0.0M
2024-04-08 22.83 22.83 22.70 22.79 0.0M
2024-04-05 22.80 22.86 22.65 22.77 0.0M
2024-04-04 22.81 22.81 22.72 22.74 0.0M
2024-04-03 22.60 22.91 22.60 22.68 0.0M
2024-04-02 22.86 22.89 22.64 22.64 0.0M
2024-04-01 22.82 23.04 22.75 22.93 0.0M
2024-03-28 23.61 23.61 22.62 22.62 0.1M
2024-03-27 23.40 23.55 23.11 23.21 0.0M
2024-03-26 23.30 23.38 22.95 23.36 0.0M
2024-03-25 23.53 23.58 23.21 23.30 0.0M
2024-03-22 23.60 23.63 23.12 23.50 0.0M
2024-03-21 23.44 23.75 23.36 23.64 0.0M
2024-03-20 23.20 23.40 23.20 23.39 0.0M
2024-03-19 23.33 23.40 23.29 23.29 0.0M
2024-03-18 23.30 23.30 23.20 23.23 0.0M
2024-03-15 23.20 23.44 23.15 23.30 0.0M
2024-03-14 23.31 23.31 23.00 23.12 0.0M
2024-03-13 23.51 23.53 22.96 23.25 0.0M
2024-03-12 23.36 23.45 23.02 23.45 0.0M
2024-03-11 23.51 23.51 23.32 23.36 0.0M
2024-03-08 23.63 23.82 23.56 23.64 0.0M
2024-03-07 23.37 23.60 23.37 23.56 0.0M
2024-03-06 23.14 23.41 23.14 23.19 0.0M
2024-03-05 23.00 23.34 22.97 23.02 0.0M
2024-03-04 23.34 23.34 23.00 23.08 0.0M
2024-03-01 23.41 23.42 23.03 23.27 0.0M
2024-02-29 23.10 23.60 22.78 23.49 0.0M
2024-02-28 22.75 22.98 22.60 22.97 0.0M
2024-02-27 22.95 22.95 22.80 22.85 0.0M
2024-02-26 23.00 23.00 22.75 22.85 0.0M
2024-02-23 22.65 23.02 22.65 23.00 0.0M
2024-02-22 22.53 22.75 22.53 22.62 0.0M
2024-02-21 22.75 22.75 22.50 22.60 0.0M
2024-02-20 22.53 22.73 22.52 22.71 0.0M
2024-02-16 22.55 22.73 22.52 22.65 0.0M
2024-02-15 22.44 22.62 22.18 22.55 0.0M
2024-02-14 22.75 22.77 22.50 22.50 0.0M
2024-02-13 22.89 23.00 22.80 22.89 0.0M
2024-02-12 22.98 23.03 22.97 23.00 0.0M
2024-02-09 22.47 23.07 22.47 23.05 0.0M
2024-02-08 22.66 22.71 22.46 22.71 0.0M
2024-02-07 23.03 23.03 22.60 22.64 0.0M
2024-02-06 23.00 23.10 22.91 23.05 0.0M
2024-02-05 22.94 23.04 22.70 23.00 0.0M
2024-02-02 22.93 22.96 22.69 22.94 0.0M
2024-02-01 23.05 23.10 22.57 23.10 0.0M
2024-01-31 23.05 23.05 23.00 23.01 0.0M
2024-01-30 23.00 23.02 22.87 23.01 0.0M
2024-01-29 23.07 23.07 22.94 22.94 0.0M
2024-01-26 22.77 23.00 22.77 23.00 0.0M
2024-01-25 22.76 22.80 22.66 22.78 0.0M
2024-01-24 22.76 22.81 22.75 22.79 0.0M
2024-01-23 22.82 22.82 22.70 22.75 0.0M
2024-01-22 22.85 22.92 22.69 22.70 0.0M
2024-01-19 22.64 22.85 22.59 22.84 0.0M
2024-01-18 22.77 22.77 22.51 22.55 0.0M
2024-01-17 22.75 22.80 22.69 22.75 0.0M
2024-01-16 22.73 22.87 22.62 22.72 0.0M
2024-01-12 22.52 22.85 22.52 22.57 0.0M
2024-01-11 22.87 22.87 22.50 22.56 0.0M
2024-01-10 22.60 22.82 22.47 22.49 0.0M
2024-01-09 22.71 22.72 22.55 22.60 0.0M
2024-01-08 22.46 22.55 22.46 22.47 0.0M
2024-01-05 22.75 22.75 22.46 22.46 0.0M
2024-01-04 22.58 22.70 22.51 22.60 0.0M
2024-01-03 22.56 22.65 22.45 22.46 0.0M
2024-01-02 22.50 23.00 22.49 22.67 0.0M