Hilton Grand Vacations Inc（HGV）— 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	35.82	36.88	35.39	35.44	-1.64%	981,578
2026-10-15	35.23	36.74	35.15	36.03	+3.86%	971,546
2026-10-14	34.62	34.96	34.37	34.69	-1.39%	982,061
2026-10-13	35.04	35.31	34.28	35.18	+1.85%	695,127
2026-10-12	34.85	34.94	34.16	34.54	+0.03%	598,657
2026-10-09	34.63	34.95	34.21	34.53	-0.09%	527,064
2026-10-08	34.07	34.93	34.07	34.56	-0.09%	889,812
2026-10-07	34.34	34.80	34.18	34.59	-0.40%	714,063
2026-10-06	34.36	35.24	34.31	34.73	+2.00%	848,316
2026-10-05	35.05	35.21	33.98	34.05	-2.32%	1,201,650
2026-10-02	35.36	35.55	34.77	34.86	+0.09%	900,682
2026-10-01	34.79	35.04	34.01	34.83	+0.49%	1,447,692
2026-09-30	35.90	35.99	34.31	34.66	-3.13%	1,007,288
2026-09-29	36.37	36.68	35.35	35.78	-0.45%	1,997,869
2026-09-28	35.44	35.95	35.07	35.94	+0.48%	1,759,314
2026-09-25	35.20	35.87	34.83	35.77	+1.97%	759,943
2026-09-24	35.38	35.91	34.61	35.08	-1.46%	743,401
2026-09-23	35.47	36.45	35.05	35.60	+0.08%	1,207,211
2026-09-22	36.64	37.26	35.06	35.57	+0.03%	1,391,468
2026-09-21	35.78	35.98	34.95	35.56	-0.08%	1,667,540
2026-09-18	36.88	37.11	35.49	35.59	-4.20%	2,351,293
2026-09-17	37.92	37.99	36.76	37.15	+0.11%	1,101,202
2026-09-16	38.43	38.66	36.60	37.11	-2.11%	1,216,446
2026-09-15	38.48	38.58	37.69	37.91	-1.97%	1,255,338
2026-09-14	39.28	39.66	38.56	38.67	-2.03%	962,419
2026-09-11	39.66	40.46	39.13	39.47	+0.69%	922,977
2026-09-10	40.43	40.53	39.06	39.20	-2.66%	706,441
2026-09-09	40.51	40.61	39.88	40.27	-0.69%	802,452
2026-09-08	41.62	41.98	40.51	40.55	-3.57%	938,103
2026-09-04	42.04	42.30	41.66	42.05	+0.45%	601,278
2026-09-03	42.66	42.66	41.67	41.86	-0.74%	677,794
2026-09-02	41.89	43.30	41.62	42.17	+2.35%	1,173,196
2026-09-01	42.10	42.10	40.98	41.20	-2.85%	1,318,889
2026-08-31	43.25	43.41	42.00	42.41	-3.20%	969,105
2026-08-28	44.16	44.42	43.71	43.81	-0.05%	568,776
2026-08-27	45.33	45.33	43.64	43.83	-2.58%	833,501
2026-08-26	45.00	45.04	44.47	44.99	+0.18%	720,346
2026-08-25	45.57	45.57	44.60	44.91	-0.99%	678,648
2026-08-24	45.34	45.98	44.36	45.36	+0.55%	933,792
2026-08-21	45.38	45.83	44.41	45.11	+0.65%	821,677
2026-08-20	45.89	46.56	44.27	44.82	-1.10%	1,276,876
2026-08-19	44.01	45.70	43.84	45.32	+4.21%	1,307,956
2026-08-18	44.54	44.91	43.46	43.49	-3.18%	997,416
2026-08-17	45.87	46.04	44.85	44.92	-2.20%	1,017,987
2026-08-14	45.09	46.41	44.50	45.93	+2.27%	1,062,738
2026-08-13	45.47	45.85	44.27	44.91	+0.00%	736,433
2026-08-12	43.31	44.91	42.92	44.91	+4.39%	823,772
2026-08-11	42.97	43.62	42.77	43.02	+1.15%	1,258,013
2026-08-10	44.84	45.00	42.49	42.53	-6.86%	1,296,663
2026-08-07	46.02	46.30	44.98	45.66	-1.68%	1,258,227
2026-08-06	47.00	47.84	46.33	46.44	-1.38%	865,345
2026-08-05	46.31	48.08	46.13	47.09	+1.82%	1,048,706
2026-08-04	45.61	46.44	45.32	46.25	+2.12%	1,208,040
2026-08-03	46.66	47.80	44.76	45.29	-1.84%	1,906,152
2026-07-31	46.32	46.63	45.36	46.14	-0.39%	1,418,790
2026-07-30	48.00	48.00	44.44	46.32	-9.92%	3,023,794
2026-07-29	51.98	53.37	51.37	51.42	-2.50%	1,411,530
2026-07-28	50.96	52.83	50.32	52.74	+4.17%	787,282
2026-07-27	49.47	50.72	49.46	50.63	+3.56%	671,353
2026-07-24	48.51	49.43	47.75	48.89	+0.76%	645,109
2026-07-23	48.29	48.90	47.83	48.52	-1.62%	830,366
2026-07-22	49.14	50.30	48.71	49.32	+0.26%	1,079,343
2026-07-21	48.27	49.22	47.84	49.19	+1.82%	1,050,510
2026-07-20	49.60	50.42	48.28	48.31	-3.26%	884,990
2026-07-17	51.03	51.03	49.35	49.94	-2.86%	1,543,498
2026-07-16	50.95	52.08	50.66	51.41	+1.62%	1,301,972
2026-07-15	49.73	51.00	49.72	50.59	+2.85%	769,247
2026-07-14	49.39	49.82	48.75	49.19	-0.97%	1,110,744
2026-07-13	50.83	51.47	49.49	49.67	-1.49%	753,974
2026-07-10	50.33	51.19	50.20	50.42	+0.08%	620,076
2026-07-09	48.84	50.49	48.66	50.38	+2.63%	948,797
2026-07-08	50.60	50.85	48.80	49.09	-4.18%	934,033
2026-07-07	51.42	51.94	50.52	51.23	-0.21%	1,075,339
2026-07-06	52.38	52.95	50.01	51.34	-2.97%	1,505,597
2026-07-02	52.22	52.94	50.75	52.91	+2.78%	1,378,482
2026-07-01	52.05	52.77	51.34	51.48	-1.70%	1,243,067
2026-06-30	53.78	54.23	51.87	52.37	-2.62%	923,776
2026-06-29	53.92	54.50	53.02	53.78	-1.66%	1,418,853
2026-06-26	53.32	54.69	53.13	54.69	+1.32%	2,653,687
2026-06-25	54.58	55.40	53.41	53.98	-1.26%	946,869
2026-06-24	52.73	55.17	52.73	54.67	+4.45%	1,312,768
2026-06-23	51.25	52.47	50.57	52.34	+0.50%	1,011,180
2026-06-22	52.54	53.12	51.67	52.08	-1.23%	2,399,250
2026-06-18	52.86	53.72	52.47	52.73	+1.31%	1,858,953
2026-06-17	51.14	52.89	51.01	52.05	+1.40%	984,930
2026-06-16	51.00	51.88	50.77	51.33	+0.31%	1,290,243
2026-06-15	51.59	51.97	50.72	51.17	+0.77%	1,540,773
2026-06-12	51.25	52.08	50.09	50.78	-0.74%	1,154,250
2026-06-11	50.46	51.18	49.24	51.16	+2.57%	1,015,890
2026-06-10	48.30	50.06	47.41	49.88	+2.32%	1,365,408
2026-06-09	49.10	50.03	48.05	48.75	+0.39%	1,262,912
2026-06-08	49.78	50.37	48.43	48.56	-2.37%	1,442,937
2026-06-05	48.81	50.42	48.72	49.74	+1.49%	2,499,796
2026-06-04	50.23	50.42	48.86	49.01	-1.82%	1,688,435
2026-06-03	51.69	52.01	49.79	49.92	-4.11%	3,048,317
2026-06-02	52.43	53.33	51.43	52.06	-1.96%	847,714
2026-06-01	52.98	53.82	52.72	53.10	+2.08%	944,083
2026-05-29	51.88	52.77	51.88	52.02	+0.08%	897,417
2026-05-28	51.00	52.85	50.60	51.98	+1.17%	1,172,467
2026-05-27	50.00	51.82	49.96	51.38	+3.19%	1,113,516
2026-05-26	48.28	50.01	48.28	49.79	+2.85%	719,864
2026-05-22	48.97	49.25	48.09	48.41	-1.14%	560,920
2026-05-21	48.00	49.26	46.72	48.97	+0.41%	695,991
2026-05-20	46.28	49.00	45.32	48.77	+5.88%	1,161,204
2026-05-19	46.40	47.15	45.35	46.06	-1.16%	905,450
2026-05-18	45.36	47.37	45.14	46.60	+3.88%	1,053,276
2026-05-15	44.53	45.62	44.05	44.86	+0.00%	843,538
2026-05-14	45.75	46.40	44.84	44.86	-0.75%	413,443
2026-05-13	45.15	46.26	44.94	45.20	+0.13%	574,778
2026-05-12	46.08	46.31	44.97	45.14	-1.95%	587,119
2026-05-11	48.47	48.50	46.01	46.04	-5.40%	749,131
2026-05-08	49.00	49.94	48.35	48.67	+0.10%	657,994
2026-05-07	48.83	48.84	48.20	48.62	+0.02%	700,994
2026-05-06	48.00	48.72	47.30	48.61	+4.58%	1,043,127
2026-05-05	45.56	47.11	45.35	46.48	+2.49%	747,332
2026-05-04	45.94	46.76	44.94	45.35	-1.28%	819,235
2026-05-01	46.63	48.00	45.82	45.94	-2.19%	962,202
2026-04-30	45.00	48.30	44.48	46.97	+8.23%	2,313,494
2026-04-29	45.11	46.19	43.06	43.40	-4.51%	1,282,447
2026-04-28	46.56	46.83	45.03	45.45	-2.07%	578,765
2026-04-27	46.14	47.09	46.14	46.41	+0.61%	677,218
2026-04-24	46.05	46.22	45.31	46.13	+0.13%	610,847
2026-04-23	47.75	47.79	45.46	46.07	-1.03%	538,674
2026-04-22	48.69	48.78	46.36	46.55	-3.82%	875,945
2026-04-21	49.30	49.97	48.02	48.40	-1.75%	887,445
2026-04-20	48.66	49.33	48.40	49.26	+0.49%	917,957
2026-04-17	47.34	49.26	46.76	49.02	+6.54%	1,095,094
2026-04-16	46.67	47.50	45.92	46.01	-2.89%	695,655
2026-04-15	47.54	47.76	46.91	47.38	-0.42%	566,870
2026-04-14	46.80	47.91	46.61	47.58	+2.23%	857,599
2026-04-13	44.37	46.54	44.14	46.54	+3.61%	786,966
2026-04-10	45.67	45.67	44.76	44.92	-0.53%	567,608
2026-04-09	42.73	45.22	42.73	45.16	+4.88%	981,419
2026-04-08	42.75	44.25	42.40	43.06	+3.86%	1,112,200
2026-04-07	41.67	41.77	41.09	41.46	-0.65%	637,315
2026-04-06	40.26	41.81	40.11	41.73	+3.06%	567,241
2026-04-02	39.68	41.06	39.27	40.49	+0.07%	605,397
2026-04-01	39.44	40.90	39.13	40.46	+3.43%	987,121
2026-03-31	38.10	39.43	37.47	39.12	+3.88%	1,089,119
2026-03-30	38.18	38.46	37.46	37.66	-0.58%	869,126
2026-03-27	39.97	40.34	37.72	37.88	-6.14%	976,257
2026-03-26	40.39	40.61	40.00	40.36	-0.74%	743,821
2026-03-25	42.17	42.17	40.38	40.66	-1.95%	546,210
2026-03-24	41.19	41.80	41.12	41.47	-0.38%	615,890
2026-03-23	41.86	42.77	41.57	41.63	+3.45%	799,151
2026-03-20	41.44	41.45	39.69	40.24	-3.36%	1,094,262
2026-03-19	40.71	42.00	40.71	41.64	+0.85%	592,476
2026-03-18	41.15	42.06	41.15	41.29	-1.60%	683,258
2026-03-17	41.88	42.90	41.44	41.96	+1.55%	715,167
2026-03-16	41.35	42.28	41.15	41.32	+1.08%	524,877
2026-03-13	42.21	42.35	40.71	40.88	-2.34%	555,435
2026-03-12	42.21	42.43	41.57	41.86	-3.28%	597,076
2026-03-11	42.43	43.31	42.11	43.28	+2.39%	522,516
2026-03-10	42.84	43.52	42.03	42.27	-2.20%	680,306
2026-03-09	42.93	43.46	40.79	43.22	-0.73%	935,444
2026-03-06	44.09	44.10	42.77	43.54	-3.82%	761,678
2026-03-05	44.42	45.51	44.39	45.27	+1.41%	512,847
2026-03-04	44.96	44.96	43.62	44.64	+0.74%	735,935
2026-03-03	42.53	44.92	42.52	44.31	+2.78%	807,767
2026-03-02	42.98	44.47	42.57	43.11	-4.11%	1,112,506
2026-02-27	45.53	45.91	44.22	44.96	-4.14%	1,221,388
2026-02-26	50.00	50.98	46.25	46.90	-3.50%	1,477,674
2026-02-25	48.43	48.85	47.13	48.60	+1.69%	827,367
2026-02-24	47.28	48.32	46.73	47.79	+1.25%	692,695
2026-02-23	48.23	48.44	46.04	47.20	-2.76%	589,445
2026-02-20	47.98	48.74	47.36	48.54	+0.77%	448,973
2026-02-19	48.53	48.76	47.53	48.17	-0.74%	468,513
2026-02-18	47.43	49.44	47.43	48.53	+1.57%	822,213
2026-02-17	46.41	47.84	46.30	47.78	+3.38%	701,324
2026-02-13	45.69	46.50	44.99	46.22	+1.99%	746,452
2026-02-12	47.05	48.68	44.96	45.32	-2.33%	997,922
2026-02-11	46.72	47.54	46.15	46.40	-0.71%	1,133,448
2026-02-10	47.23	47.94	46.71	46.73	-0.38%	2,631,126
2026-02-09	47.26	47.65	46.84	46.91	-1.53%	606,405
2026-02-06	46.32	47.84	46.18	47.64	+3.01%	688,779
2026-02-05	46.92	47.47	45.79	46.25	-1.13%	801,162
2026-02-04	45.94	47.77	45.48	46.78	+3.31%	1,049,183
2026-02-03	46.00	46.87	44.59	45.28	-1.80%	636,322
2026-02-02	45.17	46.27	44.84	46.11	+2.22%	711,099
2026-01-30	44.72	45.42	43.83	45.11	+0.45%	898,705
2026-01-29	44.33	45.21	44.20	44.91	+1.79%	619,633
2026-01-28	44.58	45.32	43.73	44.12	-0.99%	761,409
2026-01-27	45.38	45.51	44.36	44.56	-2.04%	585,438
2026-01-26	45.18	45.98	45.18	45.49	+0.29%	539,800
2026-01-23	46.57	46.65	45.20	45.36	-2.77%	647,504
2026-01-22	47.27	48.09	46.30	46.65	+0.00%	839,097
2026-01-21	45.34	47.08	45.10	46.65	+3.97%	738,625
2026-01-20	45.67	46.05	44.48	44.87	-3.94%	771,872
2026-01-16	47.23	47.95	45.98	46.71	-3.07%	897,358
2026-01-15	46.53	48.35	46.53	48.19	+1.60%	696,466
2026-01-14	48.11	48.27	47.20	47.43	-1.33%	678,801
2026-01-13	47.86	48.52	47.30	48.07	+0.73%	634,370
2026-01-12	47.29	48.25	47.28	47.72	-0.93%	561,428
2026-01-09	47.40	48.22	46.77	48.17	+2.34%	576,887
2026-01-08	45.64	47.45	45.64	47.07	+2.24%	827,748
2026-01-07	45.96	46.15	45.49	46.04	-0.78%	499,191
2026-01-06	45.63	46.41	44.77	46.40	+2.75%	850,757
2026-01-05	45.18	46.70	44.98	45.16	-0.73%	969,972
2026-01-02	44.91	46.12	44.56	45.49	+1.65%	731,704
2025-12-31	45.25	45.52	44.47	44.75	-1.08%	650,021
2025-12-30	44.99	45.45	44.91	45.24	+0.44%	611,540
2025-12-29	45.00	45.55	44.74	45.04	-0.40%	678,476
2025-12-26	45.05	45.27	44.60	45.22	+0.40%	493,396
2025-12-24	45.29	45.29	44.23	45.04	+0.83%	581,218
2025-12-23	44.95	45.06	44.23	44.67	-0.95%	758,269
2025-12-22	45.84	45.84	44.80	45.10	-0.53%	751,382
2025-12-19	44.52	45.72	44.52	45.34	+1.61%	1,317,431
2025-12-18	45.78	46.14	44.51	44.62	-1.28%	817,651
2025-12-17	44.53	46.47	44.53	45.20	+1.01%	994,571
2025-12-16	43.99	44.79	43.33	44.75	+2.57%	1,003,647
2025-12-15	44.41	44.41	42.70	43.63	-0.82%	1,002,270
2025-12-12	44.32	44.49	43.88	43.99	+0.14%	828,755
2025-12-11	43.09	44.37	41.86	43.93	+2.16%	780,782
2025-12-10	41.84	43.22	41.59	43.00	+2.82%	858,942
2025-12-09	41.27	42.20	41.27	41.82	+0.63%	501,795
2025-12-08	42.49	42.49	41.44	41.56	-1.89%	739,300
2025-12-05	42.28	42.76	41.96	42.36	+0.05%	971,371
2025-12-04	42.66	42.84	42.14	42.34	-1.24%	647,655
2025-12-03	41.95	42.92	41.80	42.87	+2.51%	658,275
2025-12-02	42.86	42.86	41.41	41.82	-1.30%	814,379
2025-12-01	42.44	43.21	42.27	42.37	-1.07%	683,357
2025-11-28	42.67	42.93	42.44	42.83	+0.68%	439,404
2025-11-26	41.76	42.99	41.76	42.54	+1.53%	788,815
2025-11-25	40.45	42.07	40.40	41.90	+4.07%	1,069,056
2025-11-24	39.36	40.54	39.14	40.26	+2.84%	1,064,963
2025-11-21	37.51	39.65	37.14	39.15	+5.84%	825,662
2025-11-20	37.70	38.42	36.79	36.99	-1.07%	760,526
2025-11-19	37.51	37.81	37.12	37.39	+0.08%	754,755
2025-11-18	37.42	38.11	37.33	37.36	-2.51%	777,273
2025-11-17	39.50	39.50	38.22	38.32	-2.67%	741,427
2025-11-14	39.12	39.58	38.48	39.37	-0.73%	1,028,298
2025-11-13	40.12	41.02	39.55	39.66	-1.81%	791,511
2025-11-12	39.53	40.52	39.21	40.39	+3.09%	878,437
2025-11-11	40.12	40.23	39.08	39.18	-2.34%	671,693
2025-11-10	40.41	41.09	39.84	40.12	+0.88%	832,048
2025-11-07	39.94	40.61	39.68	39.77	+0.13%	1,341,335
2025-11-06	40.78	41.38	39.09	39.72	-3.87%	1,158,400
2025-11-05	40.56	41.91	40.32	41.32	+1.80%	1,227,996
2025-11-04	41.20	41.90	40.56	40.59	-3.01%	928,438
2025-11-03	41.39	42.30	41.16	41.85	+0.97%	777,698
2025-10-31	41.26	41.56	40.72	41.45	+0.56%	1,515,565
2025-10-30	40.82	42.77	40.72	41.22	-6.66%	2,575,685
2025-10-29	44.14	45.08	43.75	44.16	-0.02%	1,272,770
2025-10-28	45.31	45.31	43.74	44.17	-3.18%	739,928
2025-10-27	45.74	46.20	44.95	45.62	+0.77%	1,107,422
2025-10-24	45.70	45.90	44.90	45.27	+0.20%	685,500
2025-10-23	45.97	45.97	45.14	45.18	-1.97%	711,603
2025-10-22	43.59	46.30	43.51	46.09	+5.28%	900,676
2025-10-21	42.72	44.56	42.55	43.78	+2.36%	1,004,905
2025-10-20	43.81	44.28	42.59	42.77	-1.72%	1,005,434

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：5月（+8.52%）。最も弱い月：9月（-13.20%）。日次データ2年分（2025–2026）に基づく。

1月+3.30%
2月+1.40%
3月-10.58%
4月+3.85%
5月+8.52%
6月+3.73%
7月-3.22%
8月+0.23%
9月-13.20%
10月-1.87%
11月+2.34%
12月+5.62%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Hilton Grand Vacations Inc（HGV）の直近終値は？

2026-10-16 時点で 35.44。Closelookデータレイクの日次価格記録より。

HGV の52週高値・安値は？

直近52週間で高値 55.40、安値 33.98（2026-10-16 時点）。

Hilton Grand Vacations Inc が歴史的に最も強い月と弱い月は？

歴史的に、HGV の最も強い月は 5月（平均 +8.52%）、最も弱い月は 9月（平均 -13.20%）。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。