Comparing Back to the side-by-side chart ↗
Sunstone Hotel Investors Inc（SHO）— 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 | 11.90 | 12.34 | 11.75 | 11.83 | -0.34% | 9,769,100 |
| 2026-10-15 | 11.60 | 11.99 | 11.50 | 11.87 | +3.13% | 5,506,500 |
| 2026-10-14 | 11.56 | 11.63 | 11.44 | 11.51 | -1.20% | 1,689,000 |
| 2026-10-13 | 11.46 | 11.66 | 11.32 | 11.65 | +1.84% | 1,563,700 |
| 2026-10-12 | 11.28 | 11.50 | 11.25 | 11.44 | +1.15% | 1,204,700 |
| 2026-10-09 | 11.37 | 11.42 | 11.27 | 11.31 | -0.35% | 1,560,500 |
| 2026-10-08 | 11.17 | 11.39 | 11.13 | 11.35 | +1.34% | 1,857,400 |
| 2026-10-07 | 11.19 | 11.30 | 11.09 | 11.20 | -0.18% | 1,467,200 |
| 2026-10-06 | 11.35 | 11.50 | 11.19 | 11.22 | -0.88% | 1,247,100 |
| 2026-10-05 | 11.42 | 11.42 | 11.23 | 11.32 | -0.61% | 2,085,900 |
| 2026-10-02 | 11.39 | 11.45 | 11.27 | 11.39 | +0.71% | 1,821,500 |
| 2026-10-01 | 11.15 | 11.35 | 11.10 | 11.31 | +0.89% | 2,011,000 |
| 2026-09-30 | 11.28 | 11.31 | 11.18 | 11.21 | -0.80% | 2,037,600 |
| 2026-09-29 | 11.30 | 11.33 | 11.15 | 11.30 | +0.00% | 1,412,849 |
| 2026-09-28 | 11.22 | 11.34 | 11.14 | 11.30 | +0.98% | 1,850,251 |
| 2026-09-25 | 11.15 | 11.20 | 11.04 | 11.19 | +0.45% | 1,733,300 |
| 2026-09-24 | 11.03 | 11.18 | 10.99 | 11.14 | +1.00% | 1,663,700 |
| 2026-09-23 | 11.03 | 11.10 | 10.95 | 11.03 | -0.54% | 1,964,800 |
| 2026-09-22 | 11.18 | 11.28 | 11.07 | 11.09 | +0.00% | 1,290,400 |
| 2026-09-21 | 11.04 | 11.11 | 10.95 | 11.09 | +0.45% | 1,428,600 |
| 2026-09-18 | 10.99 | 11.04 | 10.86 | 11.04 | +0.09% | 4,856,900 |
| 2026-09-17 | 11.05 | 11.10 | 11.01 | 11.03 | +0.27% | 1,432,000 |
| 2026-09-16 | 11.00 | 11.13 | 10.85 | 11.00 | -0.09% | 2,358,800 |
| 2026-09-15 | 11.01 | 11.08 | 10.91 | 11.01 | +0.18% | 2,041,100 |
| 2026-09-14 | 10.92 | 11.00 | 10.85 | 10.99 | +0.09% | 1,500,500 |
| 2026-09-11 | 11.07 | 11.19 | 10.98 | 10.98 | +0.09% | 1,113,100 |
| 2026-09-10 | 11.05 | 11.05 | 10.89 | 10.97 | -0.18% | 2,101,100 |
| 2026-09-09 | 10.80 | 11.01 | 10.78 | 10.99 | +1.20% | 1,682,500 |
| 2026-09-08 | 10.98 | 11.17 | 10.86 | 10.86 | -1.81% | 2,733,200 |
| 2026-09-04 | 10.94 | 11.09 | 10.94 | 11.06 | +0.45% | 2,006,400 |
| 2026-09-03 | 11.06 | 11.10 | 10.97 | 11.01 | +0.09% | 2,990,800 |
| 2026-09-02 | 10.98 | 11.20 | 10.98 | 11.00 | +0.36% | 3,194,800 |
| 2026-09-01 | 11.08 | 11.16 | 10.91 | 10.96 | -1.88% | 3,004,300 |
| 2026-08-31 | 11.27 | 11.28 | 11.10 | 11.17 | -1.41% | 3,323,200 |
| 2026-08-28 | 11.27 | 11.37 | 11.20 | 11.33 | +1.25% | 2,480,400 |
| 2026-08-27 | 11.15 | 11.23 | 11.11 | 11.19 | -0.36% | 1,154,300 |
| 2026-08-26 | 11.32 | 11.46 | 11.22 | 11.23 | -1.14% | 1,241,000 |
| 2026-08-25 | 11.40 | 11.44 | 11.30 | 11.36 | +0.44% | 1,196,700 |
| 2026-08-24 | 11.18 | 11.40 | 11.18 | 11.31 | +0.18% | 1,599,100 |
| 2026-08-21 | 11.36 | 11.38 | 11.17 | 11.29 | +0.09% | 1,550,800 |
| 2026-08-20 | 11.05 | 11.31 | 11.05 | 11.28 | +0.98% | 2,060,900 |
| 2026-08-19 | 11.09 | 11.25 | 11.05 | 11.17 | +0.99% | 2,048,000 |
| 2026-08-18 | 10.92 | 11.07 | 10.92 | 11.06 | +1.56% | 2,053,600 |
| 2026-08-17 | 10.90 | 10.94 | 10.77 | 10.89 | -0.46% | 2,666,600 |
| 2026-08-14 | 10.86 | 11.05 | 10.29 | 10.94 | +0.46% | 1,845,500 |
| 2026-08-13 | 10.86 | 10.93 | 10.78 | 10.89 | +0.83% | 2,534,100 |
| 2026-08-12 | 10.61 | 10.83 | 10.61 | 10.80 | +1.50% | 2,748,700 |
| 2026-08-11 | 10.85 | 10.93 | 10.64 | 10.64 | -1.48% | 4,003,900 |
| 2026-08-10 | 11.07 | 11.07 | 10.76 | 10.80 | -2.53% | 3,101,400 |
| 2026-08-07 | 11.26 | 11.43 | 11.07 | 11.08 | -1.86% | 3,020,900 |
| 2026-08-06 | 11.87 | 11.87 | 11.22 | 11.29 | -3.34% | 2,760,600 |
| 2026-08-05 | 11.58 | 11.77 | 11.50 | 11.68 | +0.60% | 2,631,200 |
| 2026-08-04 | 11.75 | 11.93 | 11.60 | 11.61 | -0.77% | 2,783,900 |
| 2026-08-03 | 11.85 | 11.95 | 11.70 | 11.70 | -0.59% | 2,243,900 |
| 2026-07-31 | 11.71 | 11.82 | 11.70 | 11.77 | +0.60% | 1,899,900 |
| 2026-07-30 | 11.80 | 11.80 | 11.56 | 11.70 | -0.59% | 1,883,600 |
| 2026-07-29 | 11.76 | 11.88 | 11.74 | 11.77 | -0.08% | 2,448,200 |
| 2026-07-28 | 11.88 | 11.88 | 11.60 | 11.78 | -0.34% | 1,922,700 |
| 2026-07-27 | 11.78 | 11.91 | 11.78 | 11.82 | +0.68% | 3,567,300 |
| 2026-07-24 | 11.75 | 11.86 | 11.69 | 11.74 | +0.77% | 1,497,700 |
| 2026-07-23 | 11.70 | 11.77 | 11.56 | 11.65 | -0.85% | 3,246,300 |
| 2026-07-22 | 11.80 | 11.89 | 11.72 | 11.75 | -0.84% | 3,532,900 |
| 2026-07-21 | 11.75 | 11.86 | 11.67 | 11.85 | +0.51% | 2,405,600 |
| 2026-07-20 | 11.80 | 11.85 | 11.71 | 11.79 | +0.51% | 1,163,000 |
| 2026-07-17 | 11.43 | 11.75 | 11.39 | 11.73 | +1.82% | 1,834,000 |
| 2026-07-16 | 11.51 | 11.67 | 11.47 | 11.52 | -0.09% | 2,136,600 |
| 2026-07-15 | 11.41 | 11.68 | 11.41 | 11.53 | +1.50% | 2,279,100 |
| 2026-07-14 | 11.32 | 11.39 | 11.23 | 11.36 | +0.53% | 2,382,100 |
| 2026-07-13 | 11.24 | 11.33 | 11.18 | 11.30 | +0.71% | 2,358,400 |
| 2026-07-10 | 11.24 | 11.36 | 11.17 | 11.22 | -0.09% | 2,056,000 |
| 2026-07-09 | 11.12 | 11.29 | 11.06 | 11.23 | +1.63% | 1,433,500 |
| 2026-07-08 | 11.11 | 11.19 | 10.99 | 11.05 | -1.25% | 2,413,300 |
| 2026-07-07 | 11.19 | 11.30 | 11.03 | 11.19 | +0.09% | 4,016,100 |
| 2026-07-06 | 11.37 | 11.49 | 11.17 | 11.18 | -1.76% | 2,309,400 |
| 2026-07-02 | 11.24 | 11.43 | 11.23 | 11.38 | +1.88% | 1,742,200 |
| 2026-07-01 | 11.40 | 11.45 | 11.12 | 11.17 | -2.45% | 3,472,400 |
| 2026-06-30 | 11.47 | 11.59 | 11.39 | 11.45 | -1.80% | 3,919,900 |
| 2026-06-29 | 11.87 | 12.06 | 11.62 | 11.66 | -2.18% | 4,117,500 |
| 2026-06-26 | 11.53 | 11.92 | 11.45 | 11.92 | +2.76% | 12,726,700 |
| 2026-06-25 | 11.70 | 11.77 | 11.47 | 11.60 | -0.34% | 4,063,800 |
| 2026-06-24 | 11.77 | 11.80 | 11.53 | 11.64 | -0.85% | 3,321,800 |
| 2026-06-23 | 11.79 | 12.00 | 11.70 | 11.74 | -1.01% | 4,890,500 |
| 2026-06-22 | 11.88 | 12.07 | 11.83 | 11.86 | -0.42% | 2,495,700 |
| 2026-06-18 | 11.86 | 12.03 | 11.85 | 11.91 | +1.45% | 4,521,000 |
| 2026-06-17 | 11.79 | 12.01 | 11.67 | 11.74 | -0.93% | 3,268,000 |
| 2026-06-16 | 11.79 | 11.90 | 11.72 | 11.85 | +0.59% | 2,189,400 |
| 2026-06-15 | 11.83 | 11.88 | 11.68 | 11.78 | +0.51% | 1,818,100 |
| 2026-06-12 | 11.75 | 11.82 | 11.69 | 11.72 | +0.17% | 1,370,600 |
| 2026-06-11 | 11.52 | 11.74 | 11.45 | 11.70 | +2.36% | 3,384,500 |
| 2026-06-10 | 11.55 | 11.65 | 11.41 | 11.43 | -1.30% | 1,969,700 |
| 2026-06-09 | 11.60 | 11.71 | 11.41 | 11.58 | +0.52% | 1,937,700 |
| 2026-06-08 | 11.38 | 11.63 | 11.38 | 11.52 | +0.35% | 2,024,000 |
| 2026-06-05 | 11.51 | 11.59 | 11.46 | 11.48 | -0.17% | 1,732,700 |
| 2026-06-04 | 11.29 | 11.53 | 11.25 | 11.50 | +2.77% | 1,467,300 |
| 2026-06-03 | 11.04 | 11.31 | 10.96 | 11.19 | +0.99% | 1,815,600 |
| 2026-06-02 | 11.00 | 11.15 | 10.88 | 11.08 | +0.82% | 1,829,500 |
| 2026-06-01 | 10.79 | 11.00 | 10.72 | 10.99 | +1.57% | 2,111,200 |
| 2026-05-29 | 10.91 | 11.01 | 10.76 | 10.82 | -0.82% | 1,986,100 |
| 2026-05-28 | 10.86 | 10.99 | 10.80 | 10.91 | +0.28% | 1,600,300 |
| 2026-05-27 | 10.90 | 11.05 | 10.86 | 10.88 | +0.18% | 2,185,900 |
| 2026-05-26 | 10.65 | 10.88 | 10.65 | 10.86 | +2.26% | 3,267,700 |
| 2026-05-22 | 10.73 | 10.74 | 10.56 | 10.62 | -0.84% | 2,963,000 |
| 2026-05-21 | 10.50 | 10.72 | 10.38 | 10.71 | +1.52% | 3,532,600 |
| 2026-05-20 | 10.30 | 10.56 | 10.25 | 10.55 | +2.53% | 2,559,700 |
| 2026-05-19 | 10.38 | 10.41 | 10.23 | 10.29 | -1.06% | 2,434,900 |
| 2026-05-18 | 10.23 | 10.45 | 10.17 | 10.40 | +2.46% | 2,073,700 |
| 2026-05-15 | 10.34 | 10.34 | 10.12 | 10.15 | -2.03% | 2,716,200 |
| 2026-05-14 | 10.30 | 10.52 | 10.30 | 10.36 | +1.17% | 3,468,900 |
| 2026-05-13 | 10.20 | 10.31 | 10.18 | 10.24 | +0.00% | 1,127,000 |
| 2026-05-12 | 10.27 | 10.29 | 10.11 | 10.24 | -0.29% | 1,143,900 |
| 2026-05-11 | 10.50 | 10.56 | 10.25 | 10.27 | -2.10% | 1,183,900 |
| 2026-05-08 | 10.37 | 10.58 | 10.33 | 10.49 | +1.35% | 1,472,600 |
| 2026-05-07 | 10.30 | 10.39 | 10.25 | 10.35 | +0.98% | 1,659,900 |
| 2026-05-06 | 10.29 | 10.33 | 10.19 | 10.25 | +2.30% | 1,419,800 |
| 2026-05-05 | 9.78 | 10.05 | 9.64 | 10.02 | +3.19% | 1,415,700 |
| 2026-05-04 | 9.83 | 9.92 | 9.69 | 9.71 | -1.82% | 1,318,400 |
| 2026-05-01 | 9.82 | 9.92 | 9.78 | 9.89 | +0.71% | 1,329,800 |
| 2026-04-30 | 9.81 | 9.88 | 9.79 | 9.82 | -0.10% | 1,379,900 |
| 2026-04-29 | 9.70 | 9.86 | 9.70 | 9.83 | +0.92% | 1,504,600 |
| 2026-04-28 | 9.73 | 9.80 | 9.66 | 9.74 | +0.52% | 1,130,100 |
| 2026-04-27 | 9.64 | 9.77 | 9.61 | 9.69 | +0.52% | 869,300 |
| 2026-04-24 | 9.52 | 9.65 | 9.48 | 9.64 | +0.84% | 909,100 |
| 2026-04-23 | 9.57 | 9.63 | 9.46 | 9.56 | +0.53% | 555,800 |
| 2026-04-22 | 9.68 | 9.68 | 9.48 | 9.51 | -1.25% | 927,500 |
| 2026-04-21 | 9.74 | 9.83 | 9.61 | 9.63 | -1.03% | 986,900 |
| 2026-04-20 | 9.59 | 9.75 | 9.54 | 9.73 | +0.83% | 2,399,000 |
| 2026-04-17 | 9.62 | 9.76 | 9.62 | 9.65 | +1.58% | 1,603,200 |
| 2026-04-16 | 9.53 | 9.67 | 9.45 | 9.50 | -0.73% | 1,686,200 |
| 2026-04-15 | 9.70 | 9.75 | 9.54 | 9.57 | -1.75% | 1,979,000 |
| 2026-04-14 | 9.56 | 9.81 | 9.54 | 9.74 | +1.78% | 1,389,600 |
| 2026-04-13 | 9.51 | 9.58 | 9.40 | 9.57 | +0.21% | 1,338,600 |
| 2026-04-10 | 9.49 | 9.60 | 9.44 | 9.55 | +0.95% | 2,900,800 |
| 2026-04-09 | 9.17 | 9.62 | 9.16 | 9.46 | +2.60% | 3,014,300 |
| 2026-04-08 | 9.22 | 9.29 | 9.15 | 9.22 | +2.44% | 2,936,100 |
| 2026-04-07 | 8.99 | 9.08 | 8.97 | 9.00 | -0.33% | 2,081,500 |
| 2026-04-06 | 8.97 | 9.03 | 8.89 | 9.03 | +0.22% | 1,943,000 |
| 2026-04-02 | 8.92 | 9.04 | 8.86 | 9.01 | +0.22% | 1,343,100 |
| 2026-04-01 | 9.11 | 9.11 | 8.98 | 8.99 | -0.22% | 1,739,700 |
| 2026-03-31 | 9.06 | 9.12 | 8.94 | 9.01 | +0.22% | 1,910,800 |
| 2026-03-30 | 9.01 | 9.10 | 8.96 | 8.99 | +0.45% | 1,572,900 |
| 2026-03-27 | 9.17 | 9.21 | 8.93 | 8.95 | -3.24% | 1,565,100 |
| 2026-03-26 | 9.31 | 9.42 | 9.22 | 9.25 | -0.11% | 1,183,800 |
| 2026-03-25 | 9.18 | 9.27 | 9.10 | 9.26 | +1.87% | 1,193,500 |
| 2026-03-24 | 9.01 | 9.21 | 9.00 | 9.09 | -0.22% | 1,111,500 |
| 2026-03-23 | 9.12 | 9.33 | 9.06 | 9.11 | +2.59% | 2,121,000 |
| 2026-03-20 | 9.04 | 9.12 | 8.86 | 8.88 | -2.52% | 3,710,200 |
| 2026-03-19 | 8.98 | 9.16 | 8.97 | 9.11 | +0.66% | 3,114,200 |
| 2026-03-18 | 9.01 | 9.19 | 8.99 | 9.05 | -0.44% | 1,539,200 |
| 2026-03-17 | 9.21 | 9.30 | 9.08 | 9.09 | -0.22% | 1,445,400 |
| 2026-03-16 | 9.04 | 9.21 | 9.03 | 9.11 | +2.02% | 1,406,100 |
| 2026-03-13 | 9.15 | 9.23 | 8.93 | 8.93 | -1.33% | 1,720,300 |
| 2026-03-12 | 9.14 | 9.21 | 9.03 | 9.05 | -2.16% | 1,055,200 |
| 2026-03-11 | 9.24 | 9.31 | 9.20 | 9.25 | -0.43% | 1,074,500 |
| 2026-03-10 | 9.30 | 9.46 | 9.26 | 9.29 | -0.64% | 1,601,400 |
| 2026-03-09 | 9.26 | 9.41 | 9.02 | 9.35 | -0.32% | 1,949,900 |
| 2026-03-06 | 9.43 | 9.47 | 9.25 | 9.38 | -2.09% | 1,757,300 |
| 2026-03-05 | 9.66 | 9.70 | 9.53 | 9.58 | -1.34% | 1,235,400 |
| 2026-03-04 | 9.63 | 9.83 | 9.59 | 9.71 | +1.68% | 2,003,100 |
| 2026-03-03 | 9.26 | 9.59 | 9.19 | 9.55 | +0.63% | 1,723,600 |
| 2026-03-02 | 9.21 | 9.50 | 9.04 | 9.49 | +2.26% | 2,385,300 |
| 2026-02-27 | 9.48 | 9.82 | 9.19 | 9.28 | -3.93% | 3,069,200 |
| 2026-02-26 | 9.48 | 9.67 | 9.30 | 9.66 | +3.09% | 1,817,600 |
| 2026-02-25 | 9.26 | 9.38 | 9.20 | 9.37 | +1.19% | 1,231,800 |
| 2026-02-24 | 9.26 | 9.29 | 9.13 | 9.26 | +0.00% | 940,300 |
| 2026-02-23 | 9.40 | 9.48 | 9.13 | 9.26 | -1.49% | 1,263,200 |
| 2026-02-20 | 9.33 | 9.45 | 9.21 | 9.40 | +0.21% | 2,257,500 |
| 2026-02-19 | 9.31 | 9.41 | 9.24 | 9.38 | +1.19% | 1,948,300 |
| 2026-02-18 | 9.32 | 9.45 | 9.27 | 9.27 | -0.75% | 1,765,400 |
| 2026-02-17 | 9.29 | 9.40 | 9.20 | 9.34 | +1.30% | 1,750,800 |
| 2026-02-13 | 9.21 | 9.29 | 9.07 | 9.22 | +0.55% | 1,460,100 |
| 2026-02-12 | 9.37 | 9.44 | 8.98 | 9.17 | -1.19% | 1,838,300 |
| 2026-02-11 | 9.43 | 9.46 | 9.26 | 9.28 | -1.07% | 1,687,100 |
| 2026-02-10 | 9.13 | 9.40 | 9.11 | 9.38 | +2.85% | 1,641,900 |
| 2026-02-09 | 9.11 | 9.18 | 9.02 | 9.12 | -0.33% | 1,102,300 |
| 2026-02-06 | 9.10 | 9.22 | 9.04 | 9.15 | +1.55% | 1,798,300 |
| 2026-02-05 | 9.07 | 9.12 | 8.89 | 9.01 | -0.44% | 8,260,800 |
| 2026-02-04 | 8.85 | 9.15 | 8.85 | 9.05 | +3.08% | 4,986,200 |
| 2026-02-03 | 8.78 | 8.88 | 8.69 | 8.78 | +0.57% | 2,000,500 |
| 2026-02-02 | 8.82 | 8.89 | 8.72 | 8.73 | -0.46% | 2,548,400 |
| 2026-01-30 | 8.90 | 8.93 | 8.75 | 8.77 | -2.12% | 4,261,900 |
| 2026-01-29 | 8.83 | 9.00 | 8.77 | 8.96 | +2.40% | 1,845,600 |
| 2026-01-28 | 8.91 | 9.03 | 8.74 | 8.75 | -1.13% | 1,697,100 |
| 2026-01-27 | 9.03 | 9.05 | 8.75 | 8.85 | -1.99% | 7,354,400 |
| 2026-01-26 | 9.02 | 9.08 | 8.99 | 9.03 | -0.11% | 1,069,100 |
| 2026-01-23 | 9.14 | 9.14 | 8.97 | 9.04 | -1.42% | 1,038,500 |
| 2026-01-22 | 9.27 | 9.46 | 9.16 | 9.17 | -0.76% | 1,176,400 |
| 2026-01-21 | 9.04 | 9.30 | 9.04 | 9.24 | +2.67% | 1,319,500 |
| 2026-01-20 | 8.96 | 9.09 | 8.92 | 9.00 | -1.53% | 1,628,700 |
| 2026-01-16 | 9.12 | 9.21 | 9.03 | 9.14 | -0.33% | 1,490,100 |
| 2026-01-15 | 9.06 | 9.24 | 9.02 | 9.17 | +1.55% | 1,354,700 |
| 2026-01-14 | 9.34 | 9.35 | 8.96 | 9.03 | -3.42% | 1,323,600 |
| 2026-01-13 | 9.25 | 9.43 | 9.25 | 9.35 | +1.08% | 1,322,000 |
| 2026-01-12 | 9.10 | 9.32 | 9.10 | 9.25 | -1.80% | 1,182,000 |
| 2026-01-09 | 9.31 | 9.48 | 9.29 | 9.42 | +1.40% | 1,625,100 |
| 2026-01-08 | 9.17 | 9.47 | 9.13 | 9.29 | +0.87% | 2,138,500 |
| 2026-01-07 | 9.44 | 9.44 | 9.14 | 9.21 | -2.44% | 1,367,400 |
| 2026-01-06 | 9.23 | 9.47 | 9.09 | 9.44 | +1.61% | 2,639,300 |
| 2026-01-05 | 9.23 | 9.35 | 9.04 | 9.29 | +1.75% | 2,306,200 |
| 2026-01-02 | 8.95 | 9.22 | 8.86 | 9.13 | +2.13% | 1,397,800 |
| 2025-12-31 | 9.07 | 9.07 | 8.93 | 8.94 | -1.87% | 1,156,700 |
| 2025-12-30 | 9.14 | 9.16 | 9.09 | 9.11 | -0.11% | 1,022,800 |
| 2025-12-29 | 9.09 | 9.14 | 9.03 | 9.12 | +0.00% | 925,400 |
| 2025-12-26 | 9.05 | 9.13 | 9.03 | 9.12 | +0.33% | 632,600 |
| 2025-12-24 | 9.03 | 9.15 | 9.03 | 9.09 | +0.55% | 516,200 |
| 2025-12-23 | 9.14 | 9.17 | 9.00 | 9.04 | -1.31% | 1,181,300 |
| 2025-12-22 | 9.15 | 9.23 | 9.12 | 9.16 | +0.11% | 1,353,400 |
| 2025-12-19 | 9.06 | 9.16 | 9.05 | 9.15 | +0.55% | 6,667,100 |
| 2025-12-18 | 9.31 | 9.31 | 9.09 | 9.10 | -1.30% | 1,124,400 |
| 2025-12-17 | 9.24 | 9.33 | 9.18 | 9.22 | +0.11% | 1,739,200 |
| 2025-12-16 | 9.27 | 9.28 | 9.15 | 9.21 | -0.75% | 1,645,800 |
| 2025-12-15 | 9.32 | 9.33 | 9.11 | 9.28 | +0.54% | 1,752,600 |
| 2025-12-12 | 9.23 | 9.29 | 9.18 | 9.23 | +0.54% | 1,696,900 |
| 2025-12-11 | 9.14 | 9.26 | 9.08 | 9.18 | +0.88% | 3,576,100 |
| 2025-12-10 | 9.07 | 9.22 | 9.00 | 9.10 | +0.55% | 1,816,600 |
| 2025-12-09 | 8.96 | 9.11 | 8.96 | 9.05 | +1.57% | 1,861,600 |
| 2025-12-08 | 8.94 | 8.97 | 8.87 | 8.91 | -0.22% | 2,122,000 |
| 2025-12-05 | 8.87 | 9.02 | 8.84 | 8.93 | +0.00% | 1,405,700 |
| 2025-12-04 | 9.14 | 9.17 | 8.87 | 8.93 | -2.83% | 1,590,200 |
| 2025-12-03 | 9.14 | 9.21 | 9.06 | 9.19 | +1.21% | 1,232,300 |
| 2025-12-02 | 9.27 | 9.27 | 9.07 | 9.08 | -1.30% | 1,339,900 |
| 2025-12-01 | 9.30 | 9.36 | 9.17 | 9.20 | -1.71% | 1,426,700 |
| 2025-11-28 | 9.44 | 9.44 | 9.24 | 9.36 | -0.32% | 1,102,600 |
| 2025-11-26 | 9.32 | 9.48 | 9.29 | 9.39 | +0.54% | 3,375,700 |
| 2025-11-25 | 9.24 | 9.43 | 9.24 | 9.34 | +1.85% | 2,914,500 |
| 2025-11-24 | 9.11 | 9.22 | 8.99 | 9.17 | +1.21% | 3,599,300 |
| 2025-11-21 | 9.06 | 9.23 | 8.95 | 9.06 | +0.78% | 2,732,100 |
| 2025-11-20 | 9.27 | 9.39 | 8.98 | 8.99 | -2.07% | 1,514,900 |
| 2025-11-19 | 9.18 | 9.26 | 9.04 | 9.18 | +0.55% | 1,572,900 |
| 2025-11-18 | 9.07 | 9.20 | 9.02 | 9.13 | +0.22% | 1,976,700 |
| 2025-11-17 | 9.45 | 9.54 | 9.11 | 9.11 | -4.00% | 1,859,300 |
| 2025-11-14 | 9.35 | 9.49 | 9.34 | 9.49 | +0.64% | 1,091,100 |
| 2025-11-13 | 9.47 | 9.57 | 9.39 | 9.43 | -0.84% | 1,093,500 |
| 2025-11-12 | 9.55 | 9.75 | 9.50 | 9.51 | -0.73% | 5,363,300 |
| 2025-11-11 | 9.87 | 9.91 | 9.58 | 9.58 | -2.84% | 1,427,000 |
| 2025-11-10 | 9.56 | 9.91 | 9.48 | 9.86 | +4.34% | 2,061,600 |
| 2025-11-07 | 9.42 | 9.71 | 9.19 | 9.45 | +1.83% | 2,272,500 |
| 2025-11-06 | 9.12 | 9.36 | 9.05 | 9.28 | +2.09% | 2,037,400 |
| 2025-11-05 | 8.98 | 9.16 | 8.89 | 9.09 | +1.68% | 873,900 |
| 2025-11-04 | 8.97 | 9.07 | 8.83 | 8.94 | -1.11% | 867,300 |
| 2025-11-03 | 8.81 | 9.09 | 8.72 | 9.04 | +2.15% | 1,312,300 |
| 2025-10-31 | 8.91 | 8.98 | 8.70 | 8.85 | -1.56% | 1,107,100 |
| 2025-10-30 | 8.99 | 9.10 | 8.97 | 8.99 | -0.99% | 1,080,500 |
| 2025-10-29 | 9.00 | 9.29 | 8.98 | 9.08 | +0.33% | 1,133,600 |
| 2025-10-28 | 9.18 | 9.18 | 9.02 | 9.05 | -1.84% | 817,800 |
| 2025-10-27 | 9.13 | 9.26 | 9.06 | 9.22 | +1.32% | 1,179,700 |
| 2025-10-24 | 9.21 | 9.21 | 9.09 | 9.10 | -0.44% | 784,000 |
| 2025-10-23 | 9.34 | 9.34 | 9.12 | 9.14 | -1.83% | 729,600 |
| 2025-10-22 | 9.27 | 9.43 | 9.23 | 9.31 | +0.98% | 1,177,500 |
| 2025-10-21 | 9.27 | 9.38 | 9.21 | 9.22 | -0.43% | 1,370,900 |
| 2025-10-20 | 9.25 | 9.32 | 9.15 | 9.26 | +0.65% | 662,600 |
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（+7.59%）。最も弱い月：3月（-7.55%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Sunstone Hotel Investors Inc（SHO）の直近終値は？
2026-10-16 時点で 11.83。Closelookデータレイクの日次価格記録より。
SHO の52週高値・安値は？
直近52週間で高値 12.34、安値 8.69（2026-10-16 時点）。
Sunstone Hotel Investors Inc が歴史的に最も強い月と弱い月は？
歴史的に、SHO の最も強い月は 5月（平均 +7.59%）、最も弱い月は 3月（平均 -7.55%）。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。