Essential Properties Realty Trust Inc（EPRT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	26.08	26.31	25.83	26.09	+0.50%	3,815,400
2026-10-15	26.03	26.57	25.86	25.96	+1.21%	6,025,700
2026-10-14	25.53	25.75	25.43	25.65	-0.12%	2,602,000
2026-10-13	26.00	26.03	25.64	25.68	-0.43%	3,389,100
2026-10-12	25.40	25.83	25.29	25.79	+1.66%	2,781,600
2026-10-09	25.02	25.38	25.01	25.37	+1.28%	1,747,200
2026-10-08	24.97	25.11	24.62	25.05	+0.40%	2,805,700
2026-10-07	25.59	25.66	24.94	24.95	-2.46%	1,542,400
2026-10-06	25.72	25.87	25.54	25.58	-0.23%	2,025,500
2026-10-05	25.88	26.05	25.60	25.64	-1.00%	2,403,800
2026-10-02	25.74	26.03	25.57	25.90	+1.17%	2,399,100
2026-10-01	25.76	25.78	25.37	25.60	-0.81%	2,216,500
2026-09-30	26.06	26.08	25.77	25.81	-1.75%	2,409,300
2026-09-29	26.37	26.47	26.09	26.27	-0.49%	1,899,200
2026-09-28	26.56	26.61	26.19	26.40	-0.49%	2,005,200
2026-09-25	26.33	26.55	26.21	26.53	+0.23%	1,897,900
2026-09-24	26.92	27.03	26.36	26.47	-1.49%	2,322,000
2026-09-23	26.87	27.02	26.56	26.87	-0.67%	2,275,900
2026-09-22	26.96	27.29	26.75	27.05	+1.08%	2,300,800
2026-09-21	26.86	27.09	26.73	26.76	+0.04%	3,933,700
2026-09-18	26.55	27.09	26.47	26.75	-0.19%	5,283,200
2026-09-17	26.97	27.05	26.56	26.80	+0.04%	3,662,700
2026-09-16	28.00	28.19	26.68	26.79	-4.29%	4,893,500
2026-09-15	28.70	28.78	27.97	27.99	-2.71%	4,784,300
2026-09-14	28.84	29.22	28.61	28.77	-0.07%	2,105,700
2026-09-11	29.17	29.44	28.75	28.79	-1.07%	1,391,800
2026-09-10	29.52	29.67	29.05	29.10	-1.62%	1,371,400
2026-09-09	29.98	29.98	29.38	29.58	-1.04%	1,223,700
2026-09-08	29.64	29.91	29.62	29.89	+0.84%	1,174,800
2026-09-04	29.62	29.97	29.57	29.64	-0.20%	1,023,800
2026-09-03	30.16	30.18	29.60	29.70	-0.90%	1,407,300
2026-09-02	30.23	30.27	29.77	29.97	-0.50%	1,413,400
2026-09-01	30.10	30.32	29.95	30.12	+0.40%	1,458,000
2026-08-31	30.30	30.30	29.95	30.00	-1.22%	1,605,000
2026-08-28	30.56	30.57	30.30	30.37	+0.03%	734,800
2026-08-27	30.59	30.64	30.36	30.36	-1.14%	1,101,800
2026-08-26	30.91	30.91	30.55	30.71	-0.29%	1,282,500
2026-08-25	30.95	30.95	30.70	30.80	-0.58%	1,541,000
2026-08-24	30.98	31.23	30.85	30.98	+0.45%	1,007,100
2026-08-21	31.17	31.17	30.77	30.84	-1.06%	1,157,100
2026-08-20	31.21	31.40	30.94	31.17	+0.23%	1,174,300
2026-08-19	31.07	31.38	30.82	31.10	+0.97%	6,939,400
2026-08-18	31.33	31.40	30.62	30.80	-1.09%	1,767,200
2026-08-17	30.99	31.15	30.80	31.14	+0.26%	1,299,500
2026-08-14	30.93	31.24	30.87	31.06	+0.06%	1,229,100
2026-08-13	30.79	31.14	30.70	31.04	+1.34%	1,056,900
2026-08-12	30.10	30.68	30.10	30.63	+1.90%	923,300
2026-08-11	30.06	30.33	30.05	30.06	-0.40%	1,308,700
2026-08-10	30.46	30.46	30.08	30.18	-1.47%	1,244,800
2026-08-07	30.63	30.77	30.45	30.63	+0.00%	1,557,900
2026-08-06	30.97	31.04	30.50	30.63	-0.36%	700,000
2026-08-05	30.96	30.96	30.43	30.74	+0.13%	998,400
2026-08-04	30.95	30.95	30.41	30.70	-1.44%	1,405,900
2026-08-03	31.35	31.64	31.14	31.15	-0.45%	1,303,000
2026-07-31	31.13	31.36	31.02	31.29	+0.06%	1,279,200
2026-07-30	31.71	31.96	30.97	31.27	-2.28%	1,083,200
2026-07-29	32.25	32.35	31.89	32.00	-0.31%	1,582,600
2026-07-28	32.14	32.29	31.75	32.10	+0.53%	1,792,800
2026-07-27	32.06	32.44	31.91	31.93	-1.27%	1,227,400
2026-07-24	32.08	32.51	31.99	32.34	+0.75%	2,169,100
2026-07-23	32.74	32.91	31.87	32.10	-1.71%	2,338,500
2026-07-22	33.46	33.58	32.48	32.66	-1.80%	2,771,600
2026-07-21	33.10	33.53	33.08	33.26	-0.27%	1,994,100
2026-07-20	33.17	33.57	33.07	33.35	+0.06%	2,142,200
2026-07-17	33.02	33.52	32.82	33.33	+1.25%	1,735,500
2026-07-16	31.51	32.93	31.48	32.92	+5.11%	1,868,300
2026-07-15	31.48	31.76	31.28	31.32	+0.38%	1,056,300
2026-07-14	31.34	31.51	31.18	31.20	-0.57%	825,200
2026-07-13	31.34	31.56	31.14	31.38	+0.64%	969,600
2026-07-10	31.30	31.40	30.93	31.18	-0.06%	853,800
2026-07-09	31.22	31.32	31.05	31.20	+0.06%	1,479,700
2026-07-08	31.17	31.40	31.04	31.18	-0.32%	1,690,900
2026-07-07	31.16	31.75	30.96	31.28	+1.30%	1,461,300
2026-07-06	31.05	31.41	30.87	30.88	-0.96%	2,001,500
2026-07-02	30.26	31.18	30.09	31.18	+3.90%	1,554,200
2026-07-01	29.99	30.20	29.85	30.01	+0.54%	1,760,500
2026-06-30	30.03	30.43	29.84	29.85	-2.20%	2,839,700
2026-06-29	30.63	30.63	30.25	30.52	-0.33%	2,555,000
2026-06-26	30.53	31.05	30.46	30.62	+0.72%	8,302,300
2026-06-25	30.42	30.67	29.96	30.40	-0.10%	1,755,900
2026-06-24	30.42	30.68	30.30	30.43	+0.26%	1,741,900
2026-06-23	29.84	30.45	29.69	30.35	+3.02%	1,752,500
2026-06-22	29.37	29.73	29.28	29.46	+0.34%	1,633,400
2026-06-18	29.53	29.86	29.23	29.36	-0.54%	4,906,800
2026-06-17	30.22	30.43	29.32	29.52	-2.89%	1,259,100
2026-06-16	30.41	30.64	30.18	30.40	+0.46%	1,250,200
2026-06-15	30.73	30.84	30.16	30.26	-2.01%	2,054,700
2026-06-12	30.54	30.91	30.52	30.88	+1.75%	1,250,600
2026-06-11	30.90	31.16	30.31	30.35	-1.43%	1,482,000
2026-06-10	30.65	31.19	30.45	30.79	+1.42%	1,732,000
2026-06-09	30.20	30.76	30.10	30.36	+1.13%	3,223,100
2026-06-08	30.23	30.50	29.81	30.02	-0.83%	3,112,900
2026-06-05	29.74	30.58	29.61	30.27	+2.02%	1,886,900
2026-06-04	30.23	30.32	29.46	29.67	-0.13%	2,063,500
2026-06-03	29.99	30.30	29.69	29.71	-1.43%	2,156,700
2026-06-02	30.09	30.34	29.95	30.14	+0.77%	2,783,900
2026-06-01	30.18	30.33	29.84	29.91	-2.19%	1,844,500
2026-05-29	30.82	30.93	30.47	30.58	-1.45%	2,476,400
2026-05-28	31.17	31.25	30.94	31.03	-0.77%	1,544,600
2026-05-27	31.47	31.60	31.26	31.27	-0.45%	1,329,900
2026-05-26	31.26	31.47	31.09	31.41	+0.26%	1,168,000
2026-05-22	31.39	31.44	31.00	31.33	-0.16%	1,212,400
2026-05-21	31.24	31.42	30.90	31.38	+0.22%	1,312,800
2026-05-20	31.24	31.46	31.10	31.31	+0.45%	1,221,000
2026-05-19	30.99	31.37	30.89	31.17	+0.84%	2,018,500
2026-05-18	30.33	30.93	30.33	30.91	+2.32%	901,800
2026-05-15	30.63	30.63	30.11	30.21	-1.21%	1,217,400
2026-05-14	30.79	30.89	30.40	30.58	-0.33%	1,648,600
2026-05-13	31.03	31.17	30.60	30.68	-1.89%	1,539,800
2026-05-12	31.47	31.50	31.04	31.27	-0.26%	893,600
2026-05-11	31.50	31.62	31.22	31.35	-0.16%	1,159,300
2026-05-08	31.48	31.73	31.38	31.40	-0.22%	1,252,800
2026-05-07	31.41	31.57	31.08	31.47	+0.22%	1,680,000
2026-05-06	31.19	31.69	31.18	31.40	+0.71%	2,782,800
2026-05-05	31.01	31.20	30.88	31.18	+0.52%	1,235,200
2026-05-04	31.09	31.46	30.88	31.02	-0.77%	1,136,100
2026-05-01	31.49	31.54	31.16	31.26	-0.54%	1,833,400
2026-04-30	31.34	31.60	31.12	31.43	+0.87%	1,916,600
2026-04-29	31.23	31.55	31.05	31.16	-0.61%	1,996,800
2026-04-28	31.41	31.50	30.99	31.35	+0.80%	2,934,000
2026-04-27	31.42	31.96	31.09	31.10	-1.02%	2,589,400
2026-04-24	31.48	31.98	31.41	31.42	-0.25%	3,345,300
2026-04-23	32.64	32.64	31.08	31.50	-1.81%	5,976,600
2026-04-22	33.08	33.08	31.90	32.08	-2.67%	2,483,600
2026-04-21	33.19	33.38	32.82	32.96	-1.02%	1,819,200
2026-04-20	33.44	33.57	33.26	33.30	-0.60%	1,928,700
2026-04-17	32.88	33.60	32.81	33.50	+1.92%	2,020,400
2026-04-16	32.61	32.98	32.52	32.87	+0.61%	2,094,900
2026-04-15	32.17	32.73	32.02	32.67	+1.15%	1,689,800
2026-04-14	31.96	32.34	31.89	32.30	+0.50%	2,986,100
2026-04-13	32.49	32.49	31.99	32.14	-1.23%	2,142,500
2026-04-10	32.49	32.62	32.22	32.54	+0.31%	1,157,500
2026-04-09	31.60	32.62	31.53	32.44	+2.40%	2,758,600
2026-04-08	31.57	31.96	31.57	31.68	+0.16%	3,100,300
2026-04-07	31.01	31.65	31.01	31.63	+2.03%	2,219,400
2026-04-06	30.69	31.07	30.59	31.00	+0.49%	2,344,400
2026-04-02	30.89	31.07	30.57	30.85	+0.75%	1,331,500
2026-04-01	30.11	30.68	30.11	30.62	+0.86%	3,041,600
2026-03-31	30.73	31.06	30.36	30.36	-1.33%	3,018,000
2026-03-30	30.68	31.07	30.60	30.77	+1.28%	1,961,000
2026-03-27	30.77	31.01	30.31	30.38	-1.17%	2,081,600
2026-03-26	30.63	31.02	30.53	30.74	+0.16%	1,510,900
2026-03-25	31.29	31.35	30.69	30.69	-1.32%	1,991,100
2026-03-24	31.03	31.45	30.82	31.10	-0.64%	2,216,400
2026-03-23	32.02	32.15	31.30	31.30	-1.29%	2,338,100
2026-03-20	32.58	32.60	31.42	31.71	-2.64%	5,709,200
2026-03-19	32.63	33.04	32.41	32.57	-0.40%	1,758,600
2026-03-18	32.95	33.18	32.68	32.70	-1.24%	1,838,800
2026-03-17	33.29	33.40	33.05	33.11	+0.30%	2,282,500
2026-03-16	33.21	33.33	32.88	33.01	+0.21%	2,253,400
2026-03-13	33.42	33.55	32.79	32.94	-0.24%	1,965,700
2026-03-12	32.90	33.41	32.82	33.02	-0.06%	2,050,400
2026-03-11	33.71	33.77	32.91	33.04	-1.99%	2,275,100
2026-03-10	33.98	34.06	33.63	33.71	-1.32%	2,029,400
2026-03-09	34.18	34.23	33.60	34.16	-0.52%	2,089,400
2026-03-06	34.10	34.35	33.77	34.34	+0.26%	1,523,500
2026-03-05	34.20	34.40	34.09	34.25	-0.93%	1,811,500
2026-03-04	34.67	34.73	34.27	34.57	-0.03%	1,799,100
2026-03-03	34.27	34.67	33.98	34.58	-0.03%	2,027,200
2026-03-02	33.92	34.65	33.75	34.59	+1.92%	2,076,700
2026-02-27	33.68	34.38	33.68	33.94	+0.77%	3,046,300
2026-02-26	33.48	33.70	33.27	33.68	+0.75%	1,580,800
2026-02-25	33.23	33.45	33.01	33.43	+0.48%	2,263,200
2026-02-24	33.06	33.35	32.83	33.27	+0.48%	2,030,100
2026-02-23	33.00	33.21	32.68	33.11	+1.13%	2,115,500
2026-02-20	32.56	32.88	32.35	32.74	+0.55%	1,977,000
2026-02-19	32.24	32.64	32.13	32.56	+0.71%	2,306,700
2026-02-18	32.91	33.00	32.00	32.33	-1.10%	8,186,100
2026-02-17	32.29	32.72	32.03	32.69	+1.87%	1,880,600
2026-02-13	32.10	32.39	31.69	32.09	+1.39%	1,566,500
2026-02-12	31.76	32.25	31.07	31.65	+0.32%	2,342,600
2026-02-11	31.89	31.94	31.41	31.55	-1.13%	1,329,200
2026-02-10	31.55	32.00	31.45	31.91	+1.40%	1,029,400
2026-02-09	31.67	31.73	31.36	31.47	-0.88%	875,000
2026-02-06	32.29	32.63	31.57	31.75	-1.03%	1,486,800
2026-02-05	31.06	32.28	31.02	32.08	+3.85%	2,228,400
2026-02-04	30.65	31.08	30.50	30.89	+1.55%	1,189,200
2026-02-03	29.95	30.48	29.77	30.42	+1.00%	1,665,400
2026-02-02	30.36	30.36	30.00	30.12	-0.79%	1,244,300
2026-01-30	30.03	30.42	29.61	30.36	+1.03%	1,851,500
2026-01-29	29.58	30.18	29.49	30.05	+1.90%	2,309,300
2026-01-28	30.19	30.27	29.30	29.49	-2.29%	1,546,400
2026-01-27	30.31	30.54	30.14	30.18	-0.49%	1,903,300
2026-01-26	30.42	30.51	30.16	30.33	-0.10%	1,542,800
2026-01-23	30.14	30.37	29.97	30.36	+0.20%	1,308,000
2026-01-22	30.90	31.05	30.25	30.30	-2.07%	1,426,000
2026-01-21	30.98	31.20	30.54	30.94	-0.39%	1,826,500
2026-01-20	30.38	31.08	30.26	31.06	+0.75%	1,614,200
2026-01-16	30.43	30.89	30.40	30.83	+0.95%	1,505,800
2026-01-15	30.41	30.72	30.32	30.54	+0.30%	1,310,400
2026-01-14	30.02	30.61	29.98	30.45	+1.57%	2,962,400
2026-01-13	29.83	30.07	29.69	29.98	+0.87%	1,957,500
2026-01-12	29.55	30.09	29.40	29.72	+0.85%	2,208,200
2026-01-09	29.87	30.10	29.47	29.47	-1.54%	2,081,900
2026-01-08	29.82	30.22	29.80	29.93	+0.07%	1,610,000
2026-01-07	29.77	30.29	29.53	29.91	+0.74%	2,359,600
2026-01-06	29.62	29.69	29.21	29.69	+0.00%	2,516,600
2026-01-05	29.83	30.10	29.39	29.69	-1.23%	2,066,700
2026-01-02	29.55	30.16	29.32	30.06	+1.35%	1,639,700
2025-12-31	29.79	29.80	29.55	29.66	-1.43%	1,349,200
2025-12-30	29.83	30.11	29.72	30.09	+0.91%	1,896,400
2025-12-29	29.75	29.93	29.57	29.82	+0.44%	1,433,400
2025-12-26	29.57	29.77	29.50	29.69	+0.20%	1,009,000
2025-12-24	29.55	29.81	29.50	29.63	+0.54%	532,600
2025-12-23	30.15	30.15	29.37	29.47	-2.32%	1,556,900
2025-12-22	30.29	30.36	30.03	30.17	-0.79%	2,198,000
2025-12-19	30.28	30.68	30.25	30.41	+0.10%	3,391,500
2025-12-18	30.61	30.80	30.30	30.38	-0.62%	2,465,200
2025-12-17	30.32	30.57	30.12	30.57	+0.33%	2,315,400
2025-12-16	30.93	30.94	30.40	30.47	-0.94%	1,500,700
2025-12-15	30.76	30.83	30.48	30.76	+0.75%	1,662,800
2025-12-12	30.66	30.80	30.43	30.53	-0.10%	1,437,100
2025-12-11	31.01	31.09	30.37	30.56	-0.81%	1,341,800
2025-12-10	31.14	31.32	30.65	30.81	-0.87%	1,406,900
2025-12-09	31.02	31.47	31.02	31.08	+0.23%	1,672,200
2025-12-08	30.82	31.15	30.55	31.01	+1.17%	1,894,800
2025-12-05	30.94	31.13	30.50	30.65	-1.32%	1,464,200
2025-12-04	31.29	31.44	31.00	31.06	-0.86%	1,531,500
2025-12-03	31.16	31.43	31.00	31.33	+0.93%	1,749,300
2025-12-02	31.64	31.72	31.02	31.04	-1.46%	2,000,200
2025-12-01	31.39	31.63	31.32	31.50	-0.51%	1,123,800
2025-11-28	31.50	31.68	31.40	31.66	+0.60%	711,000
2025-11-26	31.51	31.84	31.35	31.47	+0.10%	1,938,200
2025-11-25	31.75	31.91	31.42	31.44	-0.35%	1,668,900
2025-11-24	31.50	31.73	31.31	31.55	+0.29%	3,110,100
2025-11-21	30.89	31.47	30.89	31.46	+1.91%	2,531,600
2025-11-20	30.79	31.04	30.73	30.87	+0.52%	1,744,300
2025-11-19	30.86	31.11	30.58	30.71	-0.61%	1,692,900
2025-11-18	30.80	31.00	30.61	30.90	+0.49%	2,636,600
2025-11-17	31.11	31.18	30.68	30.75	-0.36%	2,125,900
2025-11-14	30.68	30.95	30.48	30.86	+0.26%	1,456,400
2025-11-13	30.44	30.90	30.33	30.78	+0.69%	1,325,700
2025-11-12	30.81	30.91	30.52	30.57	-1.26%	1,427,700
2025-11-11	30.42	31.04	30.36	30.96	+1.38%	1,342,800
2025-11-10	30.54	30.68	30.23	30.54	-0.03%	1,801,900
2025-11-07	29.85	30.57	29.76	30.55	+2.38%	1,265,500
2025-11-06	29.49	29.98	29.47	29.84	+0.57%	1,444,600
2025-11-05	29.76	29.88	29.43	29.67	+0.34%	1,652,200
2025-11-04	29.91	29.91	29.36	29.57	-1.73%	2,165,800
2025-11-03	29.57	30.09	29.34	30.09	+0.70%	2,493,600
2025-10-31	29.70	30.06	29.51	29.88	-0.03%	2,076,500
2025-10-30	30.07	30.39	29.80	29.89	-0.99%	1,901,500
2025-10-29	30.39	30.70	29.95	30.19	-1.34%	1,330,700
2025-10-28	30.75	30.76	30.27	30.60	-1.16%	1,540,200
2025-10-27	31.23	31.23	30.79	30.96	-0.58%	1,480,000
2025-10-24	31.42	31.42	30.14	31.14	-2.26%	4,161,000
2025-10-23	31.80	32.05	31.03	31.86	+1.56%	3,807,800
2025-10-22	31.83	31.83	31.27	31.37	-0.82%	3,392,400
2025-10-21	31.46	31.71	31.30	31.63	+0.80%	2,435,800
2025-10-20	31.03	31.38	30.89	31.38	+1.59%	1,961,100

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：2月（+7.74%）。最も弱い月：9月（-8.73%）。日次データ2年分（2025–2026）に基づく。

1月+2.56%
2月+7.74%
3月-6.42%
4月+0.92%
5月-0.16%
6月-1.28%
7月-0.21%
8月-0.57%
9月-8.73%
10月-0.17%
11月+5.22%
12月-5.84%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Essential Properties Realty Trust Inc（EPRT）の直近終値は？

2026-10-16 時点で 26.09。Closelookデータレイクの日次価格記録より。

EPRT の52週高値・安値は？

直近52週間で高値 34.73、安値 24.62（2026-10-16 時点）。

Essential Properties Realty Trust Inc が歴史的に最も強い月と弱い月は？

歴史的に、EPRT の最も強い月は 2月（平均 +7.74%）、最も弱い月は 9月（平均 -8.73%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。