Sabra Healthcare REIT Inc（SBRA）— 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	19.33	19.54	19.19	19.34	+0.26%	1,716,600
2026-10-15	19.61	19.67	19.26	19.29	+0.63%	2,187,300
2026-10-14	19.23	19.37	19.09	19.17	-0.73%	2,212,300
2026-10-13	19.53	19.53	19.08	19.31	+0.57%	2,711,000
2026-10-12	18.93	19.23	18.86	19.20	+1.27%	2,010,400
2026-10-09	18.87	19.09	18.86	18.96	+0.64%	1,393,600
2026-10-08	18.77	19.00	18.58	18.84	+0.53%	1,993,000
2026-10-07	19.16	19.20	18.73	18.74	-1.99%	2,223,600
2026-10-06	19.05	19.19	18.90	19.12	+0.26%	2,821,500
2026-10-05	19.03	19.37	18.99	19.07	-0.47%	3,713,100
2026-10-02	19.27	19.42	19.01	19.16	-0.21%	3,062,900
2026-10-01	19.58	19.64	19.15	19.20	-2.64%	3,211,100
2026-09-30	19.86	19.96	19.69	19.72	-0.30%	2,496,300
2026-09-29	19.77	19.97	19.63	19.78	-0.20%	2,282,600
2026-09-28	19.85	19.96	19.69	19.82	-0.15%	1,856,100
2026-09-25	19.75	19.89	19.59	19.85	+0.40%	2,303,200
2026-09-24	19.77	20.06	19.74	19.77	+0.41%	2,139,900
2026-09-23	19.78	19.91	19.66	19.69	-0.61%	3,032,400
2026-09-22	19.95	19.97	19.76	19.81	-0.30%	2,247,700
2026-09-21	19.78	20.09	19.71	19.87	+0.66%	2,014,500
2026-09-18	20.07	20.10	19.69	19.74	-2.03%	5,474,600
2026-09-17	20.16	20.42	20.01	20.15	+0.30%	2,011,600
2026-09-16	20.24	20.38	19.93	20.09	-0.89%	2,474,800
2026-09-15	20.47	20.51	20.08	20.27	-1.12%	2,747,300
2026-09-14	20.67	20.88	20.48	20.50	-0.10%	1,707,600
2026-09-11	20.97	21.06	20.49	20.52	-1.49%	1,912,300
2026-09-10	20.79	21.11	20.64	20.83	+0.19%	2,814,200
2026-09-09	20.80	20.91	20.62	20.79	-0.10%	3,332,300
2026-09-08	20.66	20.95	20.59	20.81	+0.14%	2,392,800
2026-09-04	20.78	21.19	20.75	20.78	-0.72%	1,953,500
2026-09-03	20.96	20.96	20.67	20.93	+0.34%	1,981,600
2026-09-02	21.01	21.03	20.60	20.86	-0.38%	2,430,400
2026-09-01	20.56	20.97	20.49	20.94	+2.70%	2,175,200
2026-08-31	20.53	20.56	20.26	20.39	-1.07%	1,923,000
2026-08-28	20.77	20.82	20.56	20.61	-0.43%	1,607,200
2026-08-27	20.80	20.98	20.65	20.70	-1.48%	1,077,800
2026-08-26	20.97	21.12	20.78	21.01	+0.91%	1,638,900
2026-08-25	20.47	20.88	20.41	20.82	+1.71%	1,602,143
2026-08-24	20.39	20.63	20.30	20.47	+0.39%	892,461
2026-08-21	20.61	20.61	20.30	20.39	-0.68%	1,573,000
2026-08-20	20.46	20.76	20.39	20.53	-0.05%	1,318,800
2026-08-19	20.51	20.56	20.26	20.54	+1.03%	6,454,300
2026-08-18	20.45	20.59	20.28	20.33	+0.10%	1,272,700
2026-08-17	20.21	20.34	20.15	20.31	-0.05%	1,486,200
2026-08-14	19.85	20.35	19.71	20.32	+0.84%	1,866,100
2026-08-13	20.30	20.54	20.13	20.15	-0.20%	1,963,200
2026-08-12	19.77	20.25	19.75	20.19	+1.71%	2,398,000
2026-08-11	20.57	20.58	19.81	19.85	-3.97%	3,300,000
2026-08-10	20.87	20.88	20.55	20.67	-1.76%	2,434,300
2026-08-07	20.91	21.15	20.78	21.04	+0.62%	1,802,300
2026-08-06	21.50	21.59	20.82	20.91	-0.81%	2,221,100
2026-08-05	20.80	21.10	20.67	21.08	+2.03%	2,682,500
2026-08-04	20.30	20.70	19.77	20.66	+0.24%	5,637,500
2026-08-03	21.02	21.29	20.45	20.61	-2.65%	4,352,800
2026-07-31	21.13	21.34	20.86	21.17	-0.70%	2,342,500
2026-07-30	21.90	21.99	21.13	21.32	-3.31%	3,416,500
2026-07-29	22.32	22.36	21.96	22.05	-0.94%	1,725,700
2026-07-28	22.77	22.77	22.22	22.26	-0.58%	1,853,500
2026-07-27	22.38	22.45	22.21	22.39	+0.13%	2,175,300
2026-07-24	22.14	22.40	22.11	22.36	+1.50%	1,925,100
2026-07-23	21.95	22.45	21.86	22.03	+0.23%	3,303,000
2026-07-22	22.37	22.55	21.71	21.98	-0.27%	5,956,500
2026-07-21	20.05	22.10	20.03	22.04	+10.20%	6,840,600
2026-07-20	20.02	20.20	19.83	20.00	-0.55%	2,854,400
2026-07-17	20.25	20.55	20.05	20.11	-0.25%	3,777,100
2026-07-16	19.57	20.20	19.52	20.16	+3.28%	4,084,700
2026-07-15	19.75	19.89	19.40	19.52	-1.16%	3,016,600
2026-07-14	19.73	19.85	19.66	19.75	-0.05%	2,039,000
2026-07-13	19.77	19.91	19.68	19.76	+0.71%	2,248,500
2026-07-10	19.90	19.94	19.44	19.62	-1.31%	2,267,400
2026-07-09	20.03	20.14	19.85	19.88	-0.75%	2,312,600
2026-07-08	20.11	20.26	19.98	20.03	-0.15%	3,256,800
2026-07-07	19.88	20.41	19.84	20.06	+1.67%	2,366,300
2026-07-06	20.08	20.21	19.65	19.73	-2.13%	2,357,300
2026-07-02	19.71	20.18	19.64	20.16	+2.44%	3,161,900
2026-07-01	19.63	19.77	19.60	19.68	+0.87%	3,728,300
2026-06-30	19.44	19.88	19.32	19.51	-0.05%	2,656,000
2026-06-29	19.38	19.52	19.08	19.52	-0.10%	2,660,700
2026-06-26	19.47	19.63	19.38	19.54	+1.19%	9,035,900
2026-06-25	18.91	19.32	18.81	19.31	+1.15%	3,574,700
2026-06-24	18.72	19.39	18.70	19.09	+2.47%	5,299,800
2026-06-23	18.09	18.67	18.09	18.63	+1.97%	3,328,900
2026-06-22	18.13	18.38	18.04	18.27	+0.83%	3,361,700
2026-06-18	18.10	18.27	17.86	18.12	+0.39%	5,833,900
2026-06-17	18.35	18.53	17.97	18.05	-2.75%	2,757,800
2026-06-16	18.67	18.71	18.38	18.56	-0.11%	5,063,700
2026-06-15	18.60	18.72	18.35	18.58	-0.80%	2,389,400
2026-06-12	18.62	18.84	18.57	18.73	+1.30%	2,598,900
2026-06-11	18.84	19.01	18.49	18.49	-1.75%	2,518,300
2026-06-10	19.09	19.21	18.63	18.82	-0.42%	3,104,500
2026-06-09	18.17	18.96	18.17	18.90	+4.07%	2,971,900
2026-06-08	18.40	18.53	17.81	18.16	-1.63%	4,560,600
2026-06-05	17.61	18.55	17.60	18.46	+4.47%	5,126,500
2026-06-04	18.37	18.45	17.54	17.67	-2.32%	4,977,400
2026-06-03	18.56	18.65	18.06	18.09	-2.58%	2,769,900
2026-06-02	19.00	19.10	18.48	18.57	-2.52%	3,306,000
2026-06-01	19.74	19.94	19.03	19.05	-4.22%	3,024,700
2026-05-29	20.25	20.36	19.80	19.89	-1.92%	3,229,600
2026-05-28	20.40	20.61	20.23	20.28	-0.83%	2,077,700
2026-05-27	20.78	20.78	20.42	20.45	-1.68%	1,602,700
2026-05-26	20.66	20.89	20.61	20.80	+0.39%	2,926,900
2026-05-22	20.73	20.83	20.47	20.72	+0.05%	2,100,500
2026-05-21	21.00	21.03	20.70	20.71	-1.66%	2,424,600
2026-05-20	21.01	21.28	20.93	21.06	+0.24%	2,140,100
2026-05-19	20.90	21.11	20.85	21.01	+0.38%	1,952,400
2026-05-18	20.76	21.09	20.73	20.93	+1.26%	1,917,200
2026-05-15	20.89	20.89	20.62	20.67	-2.50%	1,528,600
2026-05-14	21.24	21.28	21.04	21.20	+0.47%	2,014,800
2026-05-13	20.87	21.11	20.76	21.10	+0.62%	1,648,800
2026-05-12	20.72	21.02	20.54	20.97	+1.40%	1,434,400
2026-05-11	20.79	20.95	20.66	20.68	-0.34%	1,458,100
2026-05-08	20.66	20.93	20.64	20.75	+0.83%	1,589,600
2026-05-07	20.60	20.69	20.25	20.58	+0.39%	1,632,100
2026-05-06	20.54	20.69	20.34	20.50	+0.59%	2,643,000
2026-05-05	20.46	20.56	20.16	20.38	-0.39%	2,936,000
2026-05-04	20.17	20.67	20.13	20.46	+0.49%	1,797,700
2026-05-01	20.70	20.75	20.34	20.36	-1.45%	2,404,000
2026-04-30	20.72	20.73	20.09	20.66	+1.52%	4,454,300
2026-04-29	20.33	20.64	20.12	20.35	-0.78%	5,386,900
2026-04-28	20.49	20.56	20.22	20.51	+1.08%	2,946,600
2026-04-27	20.04	20.38	20.04	20.29	+1.00%	1,678,400
2026-04-24	19.76	20.20	19.76	20.09	+0.90%	2,285,400
2026-04-23	19.71	20.03	19.66	19.91	+1.74%	1,978,900
2026-04-22	20.13	20.21	19.44	19.57	-2.59%	2,161,000
2026-04-21	20.50	20.54	20.01	20.09	-2.00%	2,369,600
2026-04-20	20.65	20.73	20.41	20.50	-0.87%	1,847,300
2026-04-17	20.65	20.76	20.50	20.68	+0.10%	1,824,600
2026-04-16	20.48	20.71	20.48	20.66	+0.83%	1,313,700
2026-04-15	20.23	20.57	20.18	20.49	+0.74%	1,394,400
2026-04-14	20.03	20.36	19.94	20.34	+0.54%	1,290,000
2026-04-13	20.49	20.52	20.06	20.23	-1.12%	1,726,700
2026-04-10	20.35	20.52	20.30	20.46	+0.54%	959,700
2026-04-09	19.99	20.46	19.64	20.35	+1.34%	1,317,500
2026-04-08	20.10	20.14	19.95	20.08	+0.35%	2,149,600
2026-04-07	19.76	20.03	19.73	20.01	+1.47%	1,540,300
2026-04-06	19.80	19.92	19.71	19.72	-0.70%	1,161,200
2026-04-02	19.56	19.87	19.46	19.86	+1.90%	1,401,700
2026-04-01	19.23	19.60	19.09	19.49	+1.35%	2,195,700
2026-03-31	19.65	19.75	19.19	19.23	-1.08%	3,360,600
2026-03-30	19.66	19.78	19.34	19.44	-0.87%	2,554,200
2026-03-27	19.62	19.81	19.58	19.61	-0.10%	1,887,000
2026-03-26	19.81	19.95	19.59	19.63	-1.06%	1,499,600
2026-03-25	19.88	19.94	19.71	19.84	+0.56%	2,404,500
2026-03-24	19.59	19.89	19.52	19.73	+0.20%	1,805,500
2026-03-23	19.90	20.03	19.67	19.69	+0.51%	2,504,000
2026-03-20	20.16	20.27	19.47	19.59	-3.21%	6,872,900
2026-03-19	20.64	20.81	20.18	20.24	-1.89%	2,171,200
2026-03-18	20.60	20.84	20.55	20.63	-0.53%	2,495,400
2026-03-17	20.97	20.97	20.51	20.74	-0.81%	2,338,300
2026-03-16	20.78	21.06	20.67	20.91	+1.41%	2,066,400
2026-03-13	20.97	21.02	20.51	20.62	-0.77%	2,953,900
2026-03-12	20.54	21.05	20.42	20.78	+0.63%	2,553,800
2026-03-11	20.81	20.88	20.55	20.65	-0.82%	2,276,500
2026-03-10	20.61	20.99	20.38	20.82	+0.92%	2,168,200
2026-03-09	20.30	20.75	20.26	20.63	+1.03%	2,515,900
2026-03-06	19.94	20.44	19.91	20.42	+2.00%	2,003,900
2026-03-05	20.14	20.27	19.95	20.02	-1.14%	2,451,200
2026-03-04	20.39	20.40	20.07	20.25	-0.83%	2,070,900
2026-03-03	20.33	20.55	20.08	20.42	-0.73%	2,206,000
2026-03-02	20.55	20.78	20.46	20.57	+0.10%	2,459,800
2026-02-27	20.86	21.07	20.52	20.55	-1.49%	4,317,400
2026-02-26	20.56	20.88	20.49	20.86	+1.46%	2,552,600
2026-02-25	20.49	20.59	20.26	20.56	+0.24%	2,172,900
2026-02-24	20.37	20.62	20.31	20.51	+0.39%	2,583,600
2026-02-23	19.92	20.53	19.87	20.43	+2.51%	3,513,700
2026-02-20	20.19	20.19	19.81	19.93	-0.45%	2,943,500
2026-02-19	20.03	20.36	19.95	20.02	-0.05%	3,077,500
2026-02-18	20.55	20.67	20.01	20.03	-2.72%	3,391,900
2026-02-17	20.43	20.70	20.29	20.59	+2.08%	3,777,400
2026-02-13	20.01	20.54	19.67	20.17	-0.40%	4,799,300
2026-02-12	19.65	20.27	19.64	20.25	+3.32%	5,081,100
2026-02-11	19.24	19.67	19.12	19.60	+2.35%	2,436,700
2026-02-10	19.12	19.28	19.05	19.15	+0.31%	2,982,400
2026-02-09	19.05	19.12	18.73	19.09	+0.32%	2,409,200
2026-02-06	19.32	19.34	19.00	19.03	-0.78%	2,962,500
2026-02-05	18.55	19.36	18.50	19.18	+4.13%	5,380,200
2026-02-04	18.49	18.61	18.30	18.42	+0.38%	2,025,600
2026-02-03	18.25	18.38	17.81	18.35	+0.49%	2,527,100
2026-02-02	18.84	18.90	18.15	18.26	-2.51%	3,344,800
2026-01-30	18.44	18.76	18.41	18.73	+1.13%	2,374,100
2026-01-29	18.44	18.64	18.32	18.52	+0.38%	1,788,400
2026-01-28	18.43	18.74	18.43	18.45	-0.32%	2,304,400
2026-01-27	18.79	18.92	18.42	18.51	-1.75%	2,091,200
2026-01-26	18.87	19.03	18.79	18.84	+0.11%	2,550,900
2026-01-23	18.98	19.06	18.80	18.82	-1.05%	2,513,800
2026-01-22	19.31	19.36	18.97	19.02	-1.50%	3,460,300
2026-01-21	19.34	19.47	19.11	19.31	+0.52%	2,533,100
2026-01-20	19.18	19.37	19.06	19.21	-0.16%	2,422,900
2026-01-16	18.99	19.26	18.88	19.24	+1.00%	5,182,000
2026-01-15	19.29	19.49	19.01	19.05	-1.14%	2,397,100
2026-01-14	19.41	19.48	19.04	19.27	-0.72%	2,058,300
2026-01-13	19.51	19.55	19.20	19.41	-0.10%	1,839,300
2026-01-12	19.25	19.48	19.25	19.43	+0.78%	2,286,000
2026-01-09	19.73	19.82	19.21	19.28	-1.68%	1,964,600
2026-01-08	19.66	19.79	19.48	19.61	-0.41%	1,923,500
2026-01-07	19.52	19.82	19.49	19.69	+1.13%	2,947,200
2026-01-06	19.08	19.54	19.01	19.47	+2.04%	2,651,900
2026-01-05	19.10	19.14	18.36	19.08	-0.37%	2,763,100
2026-01-02	18.86	19.33	18.69	19.15	+1.11%	4,296,300
2025-12-31	18.99	19.10	18.82	18.94	-0.26%	1,748,200
2025-12-30	18.87	19.03	18.86	18.99	+0.58%	1,370,600
2025-12-29	18.86	18.95	18.79	18.88	+0.48%	1,479,900
2025-12-26	18.68	18.83	18.64	18.79	+0.64%	786,600
2025-12-24	18.55	18.70	18.47	18.67	+0.70%	859,400
2025-12-23	18.51	18.59	18.39	18.54	+0.05%	1,923,300
2025-12-22	18.68	18.75	18.41	18.53	-0.86%	1,862,700
2025-12-19	18.76	18.88	18.67	18.69	-0.80%	7,048,300
2025-12-18	18.95	19.03	18.81	18.84	-0.05%	2,388,700
2025-12-17	18.86	19.01	18.83	18.85	+0.00%	2,734,100
2025-12-16	19.18	19.28	18.85	18.85	-1.82%	2,227,200
2025-12-15	19.23	19.33	19.04	19.20	+0.10%	3,013,900
2025-12-12	18.84	19.20	18.80	19.18	+2.08%	2,479,700
2025-12-11	19.06	19.20	18.73	18.79	-1.11%	2,838,300
2025-12-10	19.36	19.44	18.82	19.00	-1.61%	4,777,100
2025-12-09	19.27	19.42	19.13	19.31	+0.36%	2,548,600
2025-12-08	19.18	19.40	19.10	19.24	-0.21%	4,083,300
2025-12-05	19.05	19.34	18.82	19.28	+1.21%	3,885,800
2025-12-04	19.09	19.29	19.01	19.05	-0.88%	3,954,900
2025-12-03	19.34	19.42	19.09	19.22	-0.98%	2,926,800
2025-12-02	19.30	19.43	19.06	19.41	+0.67%	2,807,600
2025-12-01	19.41	19.60	19.21	19.28	-1.18%	2,994,500
2025-11-28	19.38	19.52	19.28	19.51	+0.88%	1,671,000
2025-11-26	18.96	19.41	18.95	19.34	+2.11%	2,806,700
2025-11-25	18.75	19.11	18.71	18.94	+1.72%	2,636,000
2025-11-24	18.66	18.89	18.61	18.62	-0.59%	2,299,500
2025-11-21	18.55	18.88	18.33	18.73	+0.97%	2,859,000
2025-11-20	18.72	18.90	18.53	18.55	-0.32%	3,042,600
2025-11-19	18.81	18.89	18.53	18.61	-1.06%	1,899,100
2025-11-18	18.58	18.88	18.34	18.81	+1.18%	2,844,800
2025-11-17	18.46	18.79	18.30	18.59	-0.32%	4,456,400
2025-11-14	18.58	18.83	18.54	18.65	-0.16%	2,372,800
2025-11-13	18.88	18.88	18.59	18.68	-1.06%	3,486,700
2025-11-12	19.03	19.19	18.84	18.88	-1.46%	3,977,000
2025-11-11	19.24	19.24	18.92	19.16	+0.42%	1,935,900
2025-11-10	18.88	19.21	18.74	19.08	+1.06%	3,714,800
2025-11-07	18.90	19.22	18.68	18.88	+0.16%	4,256,200
2025-11-06	17.99	18.95	17.69	18.85	+3.57%	5,926,600
2025-11-05	17.92	18.21	17.82	18.20	+1.22%	4,627,500
2025-11-04	18.39	18.78	17.81	17.98	+0.50%	3,733,900
2025-11-03	17.69	18.08	17.60	17.89	+0.39%	4,022,700
2025-10-31	17.31	18.02	17.27	17.82	+2.00%	3,472,600
2025-10-30	17.39	17.54	17.25	17.47	+1.39%	2,485,400
2025-10-29	17.63	17.75	17.17	17.23	-2.93%	2,439,100
2025-10-28	18.28	18.32	17.74	17.75	-3.22%	2,074,400
2025-10-27	18.21	18.70	18.08	18.34	+1.44%	2,421,200
2025-10-24	18.28	18.32	18.06	18.08	-0.71%	1,450,600
2025-10-23	18.31	18.37	18.19	18.21	-0.22%	1,987,200
2025-10-22	18.19	18.36	18.15	18.25	+0.77%	1,177,800
2025-10-21	18.36	18.42	18.03	18.11	-1.74%	2,067,000
2025-10-20	18.15	18.44	18.11	18.43	+1.65%	1,544,300

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：11月（+9.06%）。最も弱い月：9月（-4.52%）。日次データ2年分（2025–2026）に基づく。

1月-2.09%
2月+5.38%
3月-1.29%
4月+4.00%
5月-1.55%
6月+3.95%
7月+3.05%
8月+1.71%
9月-4.52%
10月-2.94%
11月+9.06%
12月-1.76%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Sabra Healthcare REIT Inc（SBRA）の直近終値は？

2026-10-16 時点で 19.34。Closelookデータレイクの日次価格記録より。

SBRA の52週高値・安値は？

直近52週間で高値 22.77、安値 17.17（2026-10-16 時点）。

Sabra Healthcare REIT Inc が歴史的に最も強い月と弱い月は？

歴史的に、SBRA の最も強い月は 11月（平均 +9.06%）、最も弱い月は 9月（平均 -4.52%）。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。