Pebblebrook Hotel Trust（PEB）— 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	19.39	19.96	19.10	19.49	+0.67%	2,819,100
2026-10-15	19.25	19.60	19.07	19.36	+1.31%	2,853,700
2026-10-14	19.43	19.57	17.05	19.11	-2.80%	1,729,400
2026-10-13	19.25	19.68	18.86	19.66	+2.34%	2,010,300
2026-10-12	19.07	19.30	18.86	19.21	+0.47%	1,004,500
2026-10-09	19.07	19.28	18.87	19.12	+0.74%	1,358,200
2026-10-08	18.61	19.07	18.57	18.98	+1.44%	2,719,700
2026-10-07	18.85	19.15	18.59	18.71	-1.42%	3,313,600
2026-10-06	19.29	19.44	18.93	18.98	-0.63%	2,106,000
2026-10-05	19.04	19.28	18.72	19.10	+0.16%	2,293,000
2026-10-02	19.50	19.50	18.85	19.07	+1.38%	2,411,100
2026-10-01	18.81	18.97	18.49	18.81	+0.27%	2,496,100
2026-09-30	18.74	18.94	18.58	18.76	+0.27%	2,160,700
2026-09-29	18.73	18.77	18.38	18.71	-0.11%	1,936,200
2026-09-28	18.54	18.88	18.41	18.73	+1.68%	1,920,000
2026-09-25	18.68	18.73	18.24	18.42	-0.97%	4,153,000
2026-09-24	18.22	18.74	18.20	18.60	+2.09%	1,720,900
2026-09-23	18.16	18.38	18.05	18.22	-0.22%	2,112,700
2026-09-22	18.44	18.70	18.09	18.26	+0.16%	1,676,100
2026-09-21	18.19	18.31	17.98	18.23	+1.05%	1,595,300
2026-09-18	17.95	18.12	17.75	18.04	+0.28%	4,331,400
2026-09-17	18.03	18.09	17.76	17.99	+0.84%	1,552,500
2026-09-16	18.16	18.31	17.49	17.84	-1.92%	1,977,200
2026-09-15	17.88	18.29	17.84	18.19	+1.34%	1,819,400
2026-09-14	17.55	18.05	17.55	17.95	+0.62%	1,612,200
2026-09-11	18.32	18.50	17.78	17.84	-1.33%	2,687,400
2026-09-10	17.92	18.24	17.76	18.08	+1.35%	2,428,600
2026-09-09	17.53	17.88	17.46	17.84	+1.13%	2,143,600
2026-09-08	17.92	18.10	17.56	17.64	-2.16%	2,977,700
2026-09-04	17.51	18.04	17.48	18.03	+1.69%	1,196,200
2026-09-03	18.32	18.54	17.73	17.73	-2.53%	2,473,500
2026-09-02	17.85	18.30	17.82	18.19	+2.54%	2,276,700
2026-09-01	18.01	18.19	17.41	17.74	-2.10%	3,320,500
2026-08-31	18.41	18.49	18.01	18.12	-2.00%	3,015,400
2026-08-28	18.37	18.60	18.24	18.49	+1.15%	1,379,300
2026-08-27	17.96	18.56	17.96	18.28	-0.49%	1,353,400
2026-08-26	18.40	18.48	18.12	18.37	+0.11%	1,181,600
2026-08-25	18.51	18.54	18.27	18.35	+0.16%	1,505,300
2026-08-24	18.53	18.67	18.22	18.32	-0.87%	1,903,600
2026-08-21	18.70	18.79	18.25	18.48	-0.43%	1,449,600
2026-08-20	18.16	18.59	18.12	18.56	+0.92%	995,100
2026-08-19	18.23	18.69	18.23	18.39	+0.49%	1,996,900
2026-08-18	18.14	18.41	17.96	18.30	+0.88%	1,109,500
2026-08-17	18.08	18.19	17.89	18.14	-0.60%	1,938,800
2026-08-14	18.17	18.51	18.08	18.25	+0.22%	1,057,500
2026-08-13	18.24	18.27	17.45	18.21	+0.72%	2,959,000
2026-08-12	17.66	18.09	17.63	18.08	+1.63%	1,482,400
2026-08-11	18.00	18.13	17.71	17.79	+0.40%	2,368,200
2026-08-10	18.00	18.28	17.49	17.72	-2.53%	2,121,200
2026-08-07	18.39	18.62	18.09	18.18	-1.46%	1,581,900
2026-08-06	19.08	19.08	18.27	18.45	-3.35%	4,457,400
2026-08-05	18.99	19.48	18.87	19.09	-0.21%	1,891,800
2026-08-04	19.40	19.61	19.06	19.13	-1.34%	2,240,800
2026-08-03	19.36	19.64	19.09	19.39	+1.52%	2,069,000
2026-07-31	18.99	19.34	18.86	19.10	+2.08%	2,366,300
2026-07-30	19.50	19.51	18.36	18.71	-2.75%	2,444,000
2026-07-29	19.26	19.61	19.12	19.24	-0.67%	2,438,000
2026-07-28	19.20	19.44	18.74	19.37	+0.31%	2,117,500
2026-07-27	19.20	19.47	19.02	19.31	+1.15%	3,378,000
2026-07-24	19.09	19.42	18.98	19.09	+0.63%	1,606,400
2026-07-23	19.49	19.59	18.35	18.97	-3.61%	3,079,800
2026-07-22	19.80	19.93	19.63	19.68	-0.35%	1,865,200
2026-07-21	19.52	19.78	19.29	19.75	+2.28%	1,948,300
2026-07-20	19.17	19.50	19.09	19.31	+1.58%	2,155,100
2026-07-17	18.60	19.13	18.40	19.01	+1.60%	1,784,400
2026-07-16	18.77	19.03	18.60	18.71	-0.58%	1,751,100
2026-07-15	18.79	19.21	18.73	18.82	+0.64%	2,836,600
2026-07-14	18.54	18.72	18.20	18.70	+2.07%	2,234,900
2026-07-13	18.23	18.47	18.23	18.32	+0.77%	2,418,600
2026-07-10	17.99	18.27	17.98	18.18	+1.00%	1,227,400
2026-07-09	17.96	18.22	17.75	18.00	+1.29%	2,056,200
2026-07-08	18.30	18.30	17.64	17.77	-3.37%	3,195,200
2026-07-07	18.64	18.72	18.29	18.39	-1.39%	1,421,300
2026-07-06	18.80	18.98	18.51	18.65	-0.69%	1,817,200
2026-07-02	18.78	18.93	18.57	18.78	+1.02%	1,868,700
2026-07-01	19.29	19.45	18.57	18.59	-4.22%	2,735,600
2026-06-30	19.23	19.75	19.06	19.41	+0.36%	3,136,300
2026-06-29	19.28	19.56	19.00	19.34	+1.47%	2,112,600
2026-06-26	18.85	19.07	18.70	19.06	+0.85%	3,949,300
2026-06-25	18.79	19.03	18.60	18.90	+1.50%	2,725,800
2026-06-24	18.44	18.67	18.17	18.62	+1.42%	3,081,700
2026-06-23	18.43	18.93	18.31	18.36	-1.92%	3,719,000
2026-06-22	18.78	19.09	18.66	18.72	-1.78%	4,848,800
2026-06-18	18.80	19.12	18.75	19.06	+3.98%	5,372,700
2026-06-17	19.26	19.60	18.09	18.33	-5.42%	6,427,400
2026-06-16	18.58	19.39	18.50	19.38	+4.76%	6,095,100
2026-06-15	18.50	18.51	18.21	18.50	+1.76%	3,242,200
2026-06-12	17.84	18.20	17.78	18.18	+2.54%	3,327,000
2026-06-11	17.40	17.83	17.28	17.73	+2.90%	3,680,000
2026-06-10	17.27	17.64	17.10	17.23	+0.82%	2,390,800
2026-06-09	17.02	17.22	16.74	17.09	+1.48%	2,092,800
2026-06-08	17.09	17.23	16.81	16.84	-0.30%	1,973,000
2026-06-05	16.83	17.20	16.81	16.89	+0.30%	3,170,200
2026-06-04	16.21	16.88	16.16	16.84	+4.73%	2,240,500
2026-06-03	15.75	16.11	15.63	16.08	+0.88%	2,976,800
2026-06-02	15.77	16.02	15.60	15.94	+1.14%	1,949,400
2026-06-01	15.19	15.79	15.14	15.76	+3.34%	2,462,500
2026-05-29	15.66	15.73	15.22	15.25	-1.93%	2,120,400
2026-05-28	15.35	15.64	15.18	15.55	+0.39%	1,367,800
2026-05-27	15.50	15.66	15.33	15.49	+2.45%	2,207,500
2026-05-26	14.82	15.16	14.82	15.12	+2.30%	1,696,000
2026-05-22	14.85	14.94	14.72	14.78	-0.54%	771,400
2026-05-21	14.83	14.96	14.54	14.86	-0.47%	1,656,100
2026-05-20	14.36	14.94	14.29	14.93	+4.55%	1,749,400
2026-05-19	14.44	14.46	14.24	14.28	-1.11%	1,809,400
2026-05-18	14.13	14.54	14.10	14.44	+2.70%	1,620,000
2026-05-15	14.21	14.29	13.97	14.06	-1.47%	1,266,800
2026-05-14	14.44	14.59	14.13	14.27	-0.21%	2,300,400
2026-05-13	14.26	14.55	14.16	14.30	+0.21%	1,797,400
2026-05-12	14.41	14.45	14.18	14.27	-0.70%	1,641,800
2026-05-11	14.71	14.84	14.32	14.37	-2.38%	1,498,200
2026-05-08	14.55	14.82	14.55	14.72	+1.38%	1,324,900
2026-05-07	14.68	14.85	14.44	14.52	-0.48%	2,402,700
2026-05-06	14.56	14.74	14.49	14.59	+1.89%	3,688,700
2026-05-05	13.97	14.42	13.97	14.32	+3.10%	1,774,900
2026-05-04	14.06	14.26	13.84	13.89	-1.35%	2,068,700
2026-05-01	14.08	14.38	14.05	14.08	+0.21%	2,344,100
2026-04-30	14.31	14.39	13.90	14.05	-1.89%	4,777,600
2026-04-29	14.72	14.72	14.04	14.32	+1.49%	9,228,600
2026-04-28	14.25	14.32	13.94	14.11	-0.35%	2,721,000
2026-04-27	13.96	14.24	13.93	14.16	+1.43%	2,085,600
2026-04-24	13.65	13.96	13.55	13.96	+1.60%	2,627,300
2026-04-23	13.69	13.80	13.51	13.74	+0.73%	1,028,700
2026-04-22	14.04	14.04	13.58	13.64	-2.08%	1,266,200
2026-04-21	14.16	14.33	13.91	13.93	-1.55%	2,336,500
2026-04-20	13.93	14.21	13.88	14.15	+1.07%	2,970,700
2026-04-17	14.06	14.23	13.90	14.00	+1.08%	3,181,700
2026-04-16	13.95	14.06	13.79	13.85	-1.07%	1,561,500
2026-04-15	14.09	14.12	13.89	14.00	-0.78%	1,442,200
2026-04-14	13.75	14.15	13.68	14.11	+2.47%	3,183,300
2026-04-13	13.52	13.85	13.48	13.77	+1.10%	2,871,400
2026-04-10	13.70	13.86	13.53	13.62	-0.15%	2,505,600
2026-04-09	13.32	13.92	13.29	13.64	+1.94%	3,456,100
2026-04-08	13.26	13.41	13.10	13.38	+4.94%	4,436,300
2026-04-07	12.61	12.80	12.59	12.75	+0.31%	2,288,400
2026-04-06	12.65	12.78	12.53	12.71	-0.70%	1,481,700
2026-04-02	12.56	12.94	12.51	12.80	+1.11%	1,676,900
2026-04-01	12.76	12.76	12.48	12.66	+0.24%	2,032,800
2026-03-31	12.87	12.88	12.52	12.63	+1.12%	5,142,800
2026-03-30	12.44	12.58	12.25	12.49	+1.88%	1,905,400
2026-03-27	12.60	12.69	12.15	12.26	-3.46%	1,657,400
2026-03-26	12.71	12.95	12.66	12.70	-0.47%	1,734,600
2026-03-25	12.68	12.85	12.50	12.76	+2.08%	2,076,200
2026-03-24	12.28	12.83	12.18	12.50	+0.56%	2,173,500
2026-03-23	12.54	12.88	12.31	12.43	+2.98%	3,398,400
2026-03-20	12.30	12.37	11.97	12.07	-1.79%	4,685,500
2026-03-19	12.04	12.38	12.03	12.29	+0.57%	1,335,600
2026-03-18	12.00	12.37	11.93	12.22	+1.16%	1,548,500
2026-03-17	12.21	12.33	12.02	12.08	+1.17%	1,469,800
2026-03-16	11.78	12.12	11.74	11.94	+3.20%	2,261,600
2026-03-13	12.06	12.17	11.56	11.57	-2.28%	2,423,800
2026-03-12	12.38	12.45	11.79	11.84	-6.48%	3,455,300
2026-03-11	12.61	12.75	12.43	12.66	-0.63%	1,949,800
2026-03-10	12.44	12.98	12.30	12.74	+1.84%	2,094,000
2026-03-09	12.53	12.62	12.00	12.51	-2.34%	3,272,700
2026-03-06	12.67	12.85	12.50	12.81	-1.54%	2,085,200
2026-03-05	12.86	13.05	12.71	13.01	+0.23%	1,867,500
2026-03-04	12.94	13.09	12.74	12.98	+1.80%	2,030,300
2026-03-03	12.57	12.83	12.42	12.75	-1.16%	3,038,300
2026-03-02	12.67	12.97	12.42	12.90	+0.55%	2,640,500
2026-02-27	12.96	13.13	12.69	12.83	-2.66%	3,259,900
2026-02-26	13.15	13.35	12.58	13.18	+7.68%	5,002,100
2026-02-25	12.22	12.43	12.04	12.24	+0.41%	2,369,100
2026-02-24	12.47	12.47	12.06	12.19	-0.73%	1,596,100
2026-02-23	12.70	12.71	12.13	12.28	-3.23%	1,466,500
2026-02-20	12.45	12.73	12.25	12.69	+1.28%	1,612,400
2026-02-19	12.55	12.79	12.41	12.53	+0.08%	1,408,000
2026-02-18	12.57	12.94	12.49	12.52	-1.03%	2,321,600
2026-02-17	12.79	12.97	12.38	12.65	-0.78%	1,900,700
2026-02-13	12.59	12.85	12.28	12.75	+1.51%	2,363,600
2026-02-12	12.93	13.11	12.22	12.56	-2.33%	3,847,300
2026-02-11	13.02	13.05	12.77	12.86	+0.23%	1,545,700
2026-02-10	12.42	12.88	12.37	12.83	+3.30%	2,222,000
2026-02-09	12.34	12.51	12.00	12.42	+0.32%	1,993,400
2026-02-06	11.99	12.45	11.88	12.38	+4.12%	2,242,000
2026-02-05	11.84	11.90	11.54	11.89	+0.34%	2,041,000
2026-02-04	11.59	11.88	11.55	11.85	+3.58%	1,846,300
2026-02-03	11.58	11.75	11.35	11.44	-0.69%	1,248,200
2026-02-02	11.47	11.62	11.32	11.52	+0.88%	1,365,800
2026-01-30	11.36	11.55	11.28	11.42	-0.87%	1,645,600
2026-01-29	11.42	11.58	11.26	11.52	+1.86%	1,843,400
2026-01-28	11.67	11.91	11.29	11.31	-2.75%	3,215,600
2026-01-27	11.86	11.93	11.47	11.63	-2.35%	1,510,000
2026-01-26	11.98	12.06	11.85	11.91	-1.08%	1,027,500
2026-01-23	12.09	12.16	11.87	12.04	-0.82%	1,857,900
2026-01-22	12.52	12.79	12.10	12.14	-2.25%	3,073,100
2026-01-21	12.05	12.51	12.02	12.42	+4.28%	2,537,400
2026-01-20	12.11	12.15	11.86	11.91	-3.09%	1,791,000
2026-01-16	12.04	12.30	11.81	12.29	+1.32%	2,232,600
2026-01-15	12.11	12.22	12.04	12.13	+0.83%	2,393,500
2026-01-14	12.31	12.36	12.01	12.03	-2.59%	1,816,800
2026-01-13	12.34	12.51	12.01	12.35	+0.49%	2,238,900
2026-01-12	12.80	12.95	12.12	12.29	-0.24%	5,481,800
2026-01-09	12.01	12.33	11.96	12.32	+3.27%	3,758,900
2026-01-08	11.54	12.06	11.48	11.93	+2.93%	1,454,300
2026-01-07	11.82	11.86	11.50	11.59	-2.03%	2,067,800
2026-01-06	11.04	11.83	11.04	11.83	+2.25%	2,058,100
2026-01-05	11.50	11.65	11.35	11.57	+0.17%	1,898,800
2026-01-02	11.38	11.76	11.16	11.55	+2.03%	1,750,000
2025-12-31	11.38	11.41	11.23	11.32	-1.39%	1,481,900
2025-12-30	11.48	11.60	11.41	11.48	+0.00%	898,300
2025-12-29	11.47	11.52	11.34	11.48	+0.00%	1,194,600
2025-12-26	11.49	11.57	11.35	11.48	-0.69%	1,302,400
2025-12-24	11.35	11.59	11.31	11.56	+2.30%	986,000
2025-12-23	11.48	11.54	11.30	11.30	-1.65%	811,200
2025-12-22	11.51	11.60	11.45	11.49	-0.17%	1,290,900
2025-12-19	11.38	11.53	11.38	11.51	+0.35%	3,920,300
2025-12-18	11.60	11.70	11.42	11.47	-0.17%	2,038,000
2025-12-17	11.37	11.58	11.30	11.49	+1.06%	1,513,300
2025-12-16	11.46	11.51	11.23	11.37	-2.07%	2,265,400
2025-12-15	11.37	11.61	11.14	11.61	+2.93%	1,862,800
2025-12-12	11.38	11.51	11.24	11.28	+0.27%	1,800,300
2025-12-11	11.32	11.71	11.24	11.25	-0.62%	2,433,300
2025-12-10	11.22	11.52	11.11	11.32	+1.16%	2,576,900
2025-12-09	10.72	11.32	10.72	11.19	+4.19%	2,297,800
2025-12-08	10.82	10.85	10.67	10.74	-0.37%	3,308,400
2025-12-05	10.81	10.94	10.69	10.78	-0.09%	1,200,300
2025-12-04	10.92	11.07	10.69	10.79	-2.00%	1,856,600
2025-12-03	11.15	11.28	10.94	11.01	-1.08%	1,604,900
2025-12-02	11.38	11.38	11.08	11.13	-1.15%	2,613,400
2025-12-01	11.25	11.41	11.11	11.26	-0.71%	1,441,700
2025-11-28	11.33	11.50	11.24	11.34	+0.09%	820,500
2025-11-26	11.50	11.58	11.33	11.33	-1.22%	1,680,500
2025-11-25	11.24	11.56	11.16	11.47	+2.87%	2,151,500
2025-11-24	11.12	11.30	10.97	11.15	+0.72%	2,961,800
2025-11-21	10.64	11.18	10.51	11.07	+5.33%	2,801,000
2025-11-20	10.71	10.91	10.46	10.51	-1.04%	1,918,800
2025-11-19	10.85	10.89	10.58	10.62	-1.76%	1,371,600
2025-11-18	10.79	10.90	10.68	10.81	-0.64%	1,501,100
2025-11-17	11.09	11.15	10.75	10.88	-1.89%	1,775,900
2025-11-14	11.00	11.16	10.96	11.09	-0.09%	1,586,300
2025-11-13	11.15	11.41	11.05	11.10	-1.33%	1,538,100
2025-11-12	11.36	11.54	11.22	11.25	-0.62%	1,944,400
2025-11-11	11.55	11.63	11.21	11.32	-1.74%	1,527,500
2025-11-10	11.24	11.56	11.19	11.52	+1.95%	2,213,700
2025-11-07	10.48	11.33	10.44	11.30	+8.45%	2,887,100
2025-11-06	9.99	10.91	9.99	10.42	+1.26%	3,475,200
2025-11-05	10.28	10.60	10.15	10.29	+0.10%	3,063,700
2025-11-04	10.29	10.42	10.21	10.28	-2.47%	1,567,900
2025-11-03	10.35	10.60	10.23	10.54	+0.76%	1,801,900
2025-10-31	10.57	10.67	10.32	10.46	-2.06%	2,275,100
2025-10-30	10.70	10.99	10.61	10.68	-1.11%	1,257,500
2025-10-29	10.83	11.12	10.77	10.80	-1.10%	1,280,500
2025-10-28	11.22	11.22	10.88	10.92	-1.62%	1,031,400
2025-10-27	11.10	11.26	10.92	11.10	+0.91%	1,102,400
2025-10-24	10.88	11.07	10.84	11.00	+2.23%	1,301,500
2025-10-23	10.92	10.97	10.68	10.76	-1.56%	3,238,700
2025-10-22	10.61	11.28	10.56	10.93	+2.05%	2,797,600
2025-10-21	10.81	11.08	10.71	10.71	-0.93%	1,615,500
2025-10-20	10.84	10.95	10.60	10.81	+0.28%	1,411,700

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：6月（+16.71%）。最も弱い月：3月（-9.77%）。日次データ2年分（2025–2026）に基づく。

1月-1.09%
2月+4.19%
3月-9.77%
4月-0.75%
5月+4.37%
6月+16.71%
7月-0.08%
8月+4.15%
9月+4.60%
10月-6.77%
11月+7.59%
12月+0.53%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Pebblebrook Hotel Trust（PEB）の直近終値は？

2026-10-16 時点で 19.49。Closelookデータレイクの日次価格記録より。

PEB の52週高値・安値は？

直近52週間で高値 19.96、安値 9.99（2026-10-16 時点）。

Pebblebrook Hotel Trust が歴史的に最も強い月と弱い月は？

歴史的に、PEB の最も強い月は 6月（平均 +16.71%）、最も弱い月は 3月（平均 -9.77%）。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。