Xenia Hotels Resorts Inc（XHR）— 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	18.78	19.36	18.78	18.94	+1.45%	1,118,600
2026-10-15	18.51	18.84	18.30	18.67	+1.91%	965,100
2026-10-14	18.20	18.45	18.16	18.32	-0.76%	1,063,900
2026-10-13	18.21	18.49	17.88	18.46	+1.99%	1,070,000
2026-10-12	18.06	18.31	17.87	18.10	+0.44%	928,700
2026-10-09	18.05	18.26	17.96	18.02	-0.11%	885,800
2026-10-08	17.84	18.10	17.75	18.04	+0.95%	1,321,200
2026-10-07	17.98	18.17	17.82	17.87	-1.05%	1,046,200
2026-10-06	18.26	18.56	18.00	18.06	-0.50%	736,600
2026-10-05	18.30	18.39	17.90	18.15	-0.27%	805,400
2026-10-02	18.31	18.43	18.08	18.20	+0.72%	822,900
2026-10-01	17.97	18.18	17.77	18.07	+0.06%	1,064,400
2026-09-30	18.05	18.39	17.94	18.06	-1.47%	921,300
2026-09-29	18.41	18.52	18.06	18.33	-0.49%	817,700
2026-09-28	17.99	18.50	17.99	18.42	+1.38%	724,700
2026-09-25	17.98	18.18	17.78	18.17	+1.34%	1,016,200
2026-09-24	17.61	18.03	17.61	17.93	+0.62%	788,400
2026-09-23	17.80	17.91	17.56	17.82	-0.39%	1,055,300
2026-09-22	18.05	18.23	17.70	17.89	+0.17%	760,300
2026-09-21	17.76	17.89	17.57	17.86	+0.79%	993,700
2026-09-18	17.56	17.72	17.38	17.72	+0.40%	2,836,600
2026-09-17	17.36	17.84	17.36	17.65	+0.63%	756,400
2026-09-16	17.54	17.73	17.13	17.54	+0.29%	859,900
2026-09-15	17.57	17.71	17.35	17.49	-0.91%	962,500
2026-09-14	17.58	17.68	17.46	17.65	+0.06%	915,000
2026-09-11	17.78	17.95	17.59	17.64	+0.23%	618,300
2026-09-10	17.46	17.87	17.46	17.60	-0.23%	858,600
2026-09-09	17.52	17.71	17.45	17.64	-0.34%	1,015,800
2026-09-08	17.82	17.99	17.58	17.70	-1.50%	674,700
2026-09-04	18.10	18.27	17.93	17.97	-0.99%	513,900
2026-09-03	18.64	18.64	18.12	18.15	-1.57%	589,900
2026-09-02	18.11	18.59	18.10	18.44	+0.82%	733,300
2026-09-01	18.25	18.61	18.16	18.29	-2.45%	852,300
2026-08-31	19.42	19.42	18.66	18.75	-3.65%	1,113,100
2026-08-28	19.42	19.49	19.20	19.46	+0.83%	620,400
2026-08-27	19.14	19.39	19.11	19.30	+0.00%	441,300
2026-08-26	19.61	19.73	19.22	19.30	-1.93%	830,200
2026-08-25	19.76	19.82	19.56	19.68	+0.10%	447,400
2026-08-24	19.51	19.73	19.41	19.66	+1.24%	403,000
2026-08-21	19.46	19.56	19.21	19.42	+0.15%	627,800
2026-08-20	19.30	19.57	19.27	19.39	-0.15%	1,073,900
2026-08-19	19.50	19.64	19.36	19.42	+0.78%	755,700
2026-08-18	19.03	19.34	19.02	19.27	+1.05%	389,700
2026-08-17	19.00	19.09	18.89	19.07	-0.47%	441,600
2026-08-14	19.00	19.44	19.00	19.16	+0.58%	532,400
2026-08-13	18.92	19.13	18.76	19.05	+1.33%	498,200
2026-08-12	18.57	18.90	18.57	18.80	+0.80%	645,400
2026-08-11	19.00	19.11	18.61	18.65	-1.27%	470,000
2026-08-10	19.33	19.33	18.70	18.89	-2.68%	668,600
2026-08-07	19.71	19.81	19.36	19.41	-1.62%	843,000
2026-08-06	20.35	20.39	19.73	19.73	-3.57%	717,700
2026-08-05	20.37	20.60	20.21	20.46	+0.10%	801,300
2026-08-04	20.45	20.64	20.27	20.44	-0.29%	733,500
2026-08-03	20.63	21.07	20.34	20.50	-0.39%	878,500
2026-07-31	20.12	20.69	20.00	20.58	+2.49%	1,200,300
2026-07-30	20.85	21.32	19.80	20.08	-7.97%	1,442,000
2026-07-29	21.93	22.06	21.66	21.82	+0.00%	989,000
2026-07-28	21.74	21.83	21.21	21.82	+0.79%	493,800
2026-07-27	21.33	21.79	21.33	21.65	+0.74%	625,000
2026-07-24	21.11	21.66	21.04	21.49	+2.19%	474,500
2026-07-23	21.21	21.32	20.89	21.03	-1.31%	709,100
2026-07-22	21.45	21.49	21.28	21.31	-0.56%	522,000
2026-07-21	21.18	21.44	21.00	21.43	+1.56%	557,400
2026-07-20	21.11	21.31	20.96	21.10	+0.48%	496,900
2026-07-17	20.55	21.03	20.42	21.00	+1.20%	495,100
2026-07-16	20.60	20.96	20.60	20.75	+0.73%	562,700
2026-07-15	20.37	20.86	20.37	20.60	+1.58%	422,200
2026-07-14	20.18	20.36	20.00	20.28	+1.40%	717,200
2026-07-13	20.17	20.36	19.91	20.00	-0.84%	412,200
2026-07-10	20.23	20.48	20.12	20.17	+0.00%	583,900
2026-07-09	20.00	20.43	19.89	20.17	+1.97%	412,500
2026-07-08	20.08	20.21	19.66	19.78	-2.22%	690,300
2026-07-07	20.24	20.37	20.02	20.23	+0.25%	725,200
2026-07-06	20.32	20.46	20.16	20.18	-0.84%	684,900
2026-07-02	19.97	20.36	19.91	20.35	+2.26%	760,900
2026-07-01	20.16	20.27	19.79	19.90	-2.26%	1,301,200
2026-06-30	20.03	20.65	20.03	20.36	-1.31%	849,700
2026-06-29	20.70	20.79	20.51	20.63	-0.86%	1,124,700
2026-06-26	20.35	20.83	20.29	20.81	+2.01%	2,566,500
2026-06-25	20.24	20.54	20.04	20.40	+0.89%	597,600
2026-06-24	20.10	20.23	19.88	20.22	+0.95%	808,800
2026-06-23	20.03	20.38	19.99	20.03	-0.35%	856,000
2026-06-22	19.88	20.39	19.88	20.10	+0.40%	857,600
2026-06-18	19.90	20.20	19.80	20.02	+2.51%	2,388,400
2026-06-17	19.52	19.89	19.33	19.53	-0.36%	1,023,400
2026-06-16	19.20	19.62	19.09	19.60	+2.46%	1,085,500
2026-06-15	19.75	19.75	19.00	19.13	-1.65%	1,655,900
2026-06-12	19.48	19.59	19.38	19.45	+1.14%	717,500
2026-06-11	18.79	19.23	18.75	19.23	+4.17%	814,900
2026-06-10	18.60	18.71	18.43	18.46	-0.05%	682,300
2026-06-09	18.56	18.66	18.17	18.47	+0.76%	1,005,600
2026-06-08	18.55	18.73	18.32	18.33	-0.33%	1,178,100
2026-06-05	18.28	18.58	18.22	18.39	+0.55%	813,500
2026-06-04	17.95	18.37	17.81	18.29	+2.98%	976,900
2026-06-03	17.59	17.90	17.55	17.76	+0.00%	1,262,300
2026-06-02	17.38	17.96	17.38	17.76	+1.37%	749,500
2026-06-01	17.28	17.58	17.23	17.52	+0.86%	652,100
2026-05-29	17.61	17.64	17.33	17.37	-1.03%	958,900
2026-05-28	17.35	17.75	17.21	17.55	+0.69%	689,700
2026-05-27	17.42	17.61	17.33	17.43	+0.52%	631,400
2026-05-26	16.94	17.34	16.86	17.34	+3.09%	542,000
2026-05-22	16.92	16.98	16.81	16.82	-0.59%	539,900
2026-05-21	16.79	16.97	16.54	16.92	+0.12%	414,300
2026-05-20	16.42	16.91	16.36	16.90	+3.11%	409,100
2026-05-19	16.37	16.59	16.11	16.39	+0.12%	562,600
2026-05-18	16.06	16.50	15.91	16.37	+2.89%	867,800
2026-05-15	16.24	16.30	15.81	15.91	-2.99%	1,227,000
2026-05-14	16.52	16.68	16.36	16.40	+0.24%	548,600
2026-05-13	16.23	16.56	16.23	16.36	-0.43%	573,700
2026-05-12	16.56	16.59	16.25	16.43	-1.02%	485,500
2026-05-11	17.09	17.09	16.55	16.60	-2.52%	457,600
2026-05-08	16.86	17.13	16.83	17.03	+1.07%	568,000
2026-05-07	16.80	17.07	16.74	16.85	+0.66%	692,800
2026-05-06	17.05	17.05	16.65	16.74	+0.06%	758,100
2026-05-05	16.11	16.77	16.00	16.73	+4.89%	812,600
2026-05-04	16.79	16.79	15.92	15.95	-4.55%	822,700
2026-05-01	16.41	17.23	16.19	16.71	+2.70%	1,011,700
2026-04-30	16.13	16.32	15.97	16.27	+1.24%	688,700
2026-04-29	16.01	16.18	15.80	16.07	-0.31%	1,205,700
2026-04-28	16.17	16.26	15.90	16.12	+0.25%	772,800
2026-04-27	16.04	16.27	15.98	16.08	+0.00%	891,700
2026-04-24	15.96	16.15	15.93	16.08	-0.06%	1,654,200
2026-04-23	16.04	16.19	15.95	16.09	+0.81%	663,000
2026-04-22	16.35	16.35	15.91	15.96	-1.85%	550,300
2026-04-21	16.44	16.64	16.20	16.26	-1.09%	478,000
2026-04-20	16.16	16.48	16.16	16.44	+1.17%	343,400
2026-04-17	16.07	16.39	16.03	16.25	+2.72%	853,300
2026-04-16	15.86	15.99	15.76	15.82	-0.88%	575,700
2026-04-15	16.21	16.32	15.78	15.96	-2.09%	1,143,200
2026-04-14	16.09	16.33	16.05	16.30	+1.24%	1,151,100
2026-04-13	15.79	16.11	15.66	16.10	+1.51%	812,000
2026-04-10	15.73	15.98	15.64	15.86	+1.73%	578,800
2026-04-09	15.12	15.71	15.12	15.59	+2.70%	619,400
2026-04-08	14.90	15.28	14.90	15.18	+3.55%	741,900
2026-04-07	14.67	14.86	14.57	14.66	-0.41%	526,100
2026-04-06	14.68	14.73	14.50	14.72	-0.61%	510,800
2026-04-02	14.49	14.83	14.40	14.81	+1.23%	621,000
2026-04-01	14.93	14.93	14.62	14.63	-1.35%	589,800
2026-03-31	14.80	14.94	14.56	14.83	+1.16%	576,500
2026-03-30	14.76	14.80	14.56	14.66	+0.21%	553,100
2026-03-27	15.01	15.01	14.58	14.63	-3.18%	541,700
2026-03-26	14.95	15.31	14.95	15.11	+0.60%	534,900
2026-03-25	14.95	15.05	14.74	15.02	+1.83%	552,000
2026-03-24	14.59	14.93	14.56	14.75	+0.00%	571,800
2026-03-23	14.60	14.98	14.60	14.75	+3.36%	748,500
2026-03-20	14.73	14.73	14.19	14.27	-3.06%	1,406,400
2026-03-19	14.38	14.83	14.38	14.72	+0.89%	525,900
2026-03-18	14.36	14.79	14.36	14.59	+0.62%	529,100
2026-03-17	14.63	14.68	14.45	14.50	+0.62%	465,700
2026-03-16	14.41	14.63	14.37	14.41	+1.77%	355,500
2026-03-13	14.50	14.57	14.12	14.16	-1.46%	475,100
2026-03-12	14.63	14.68	14.33	14.37	-2.91%	456,000
2026-03-11	14.78	14.90	14.64	14.80	-0.74%	442,600
2026-03-10	14.80	15.20	14.75	14.91	-0.40%	450,300
2026-03-09	14.91	15.02	14.45	14.97	-0.80%	566,100
2026-03-06	15.15	15.42	14.83	15.09	-2.39%	593,300
2026-03-05	15.50	15.54	15.26	15.46	-1.28%	576,300
2026-03-04	15.37	15.69	15.25	15.66	+2.96%	669,400
2026-03-03	14.84	15.27	14.58	15.21	+0.20%	727,300
2026-03-02	15.10	15.29	14.87	15.18	-0.65%	625,600
2026-02-27	15.80	16.10	15.17	15.28	-4.32%	1,188,100
2026-02-26	15.45	15.98	15.44	15.97	+3.77%	1,838,800
2026-02-25	15.76	15.85	15.27	15.39	-1.97%	1,343,600
2026-02-24	16.48	16.48	15.57	15.70	-1.38%	761,400
2026-02-23	16.18	16.18	15.77	15.92	-1.12%	786,400
2026-02-20	15.77	16.11	15.62	16.10	+1.64%	497,500
2026-02-19	15.63	15.87	15.62	15.84	+0.89%	580,300
2026-02-18	15.84	15.95	15.69	15.70	-1.32%	461,200
2026-02-17	15.77	15.93	15.61	15.91	+1.14%	386,300
2026-02-13	15.60	15.85	15.32	15.73	+1.61%	466,100
2026-02-12	16.03	16.23	15.28	15.48	-2.95%	879,100
2026-02-11	16.09	16.14	15.92	15.95	-0.19%	512,700
2026-02-10	15.61	16.01	15.57	15.98	+2.30%	596,300
2026-02-09	15.54	15.72	15.41	15.62	+0.39%	539,400
2026-02-06	15.40	15.65	15.27	15.56	+1.57%	526,800
2026-02-05	15.51	15.58	15.14	15.32	-1.16%	540,600
2026-02-04	15.14	15.54	15.12	15.50	+3.33%	641,100
2026-02-03	14.91	15.22	14.87	15.00	+0.60%	519,600
2026-02-02	14.82	15.05	14.81	14.91	+1.08%	604,700
2026-01-30	14.67	14.91	14.58	14.75	-0.27%	734,300
2026-01-29	14.67	14.88	14.56	14.79	+1.86%	600,900
2026-01-28	14.95	15.16	14.49	14.52	-2.35%	702,700
2026-01-27	15.07	15.07	14.70	14.87	-1.39%	728,000
2026-01-26	15.17	15.25	15.00	15.08	-0.79%	778,700
2026-01-23	15.21	15.33	14.97	15.20	-0.59%	1,212,400
2026-01-22	15.31	15.61	15.22	15.29	+0.46%	1,258,400
2026-01-21	14.65	15.27	14.65	15.22	+4.75%	1,382,700
2026-01-20	14.49	14.64	14.37	14.53	-0.95%	830,800
2026-01-16	14.82	14.82	14.58	14.67	-1.34%	789,000
2026-01-15	14.70	14.95	14.56	14.87	+1.78%	762,100
2026-01-14	14.74	14.75	14.43	14.61	-0.95%	884,400
2026-01-13	14.95	15.10	14.73	14.75	-0.74%	575,800
2026-01-12	15.05	15.10	14.73	14.86	-0.67%	760,700
2026-01-09	15.06	15.30	14.77	14.96	+0.00%	710,600
2026-01-08	14.65	15.14	14.65	14.96	+1.49%	792,300
2026-01-07	14.79	14.79	14.54	14.74	-0.27%	908,800
2026-01-06	14.27	14.79	14.20	14.78	+2.71%	1,219,600
2026-01-05	14.28	14.73	14.14	14.39	+0.35%	1,418,200
2026-01-02	14.16	14.44	13.91	14.34	+1.41%	970,300
2025-12-31	14.35	14.35	14.06	14.14	-2.21%	1,045,900
2025-12-30	14.67	14.71	14.45	14.46	-1.23%	1,658,100
2025-12-29	14.80	14.81	14.58	14.64	-0.68%	501,200
2025-12-26	14.72	14.80	14.62	14.74	-0.07%	356,100
2025-12-24	14.63	14.77	14.55	14.75	+1.44%	418,900
2025-12-23	14.79	14.84	14.54	14.54	-2.09%	689,300
2025-12-22	14.96	15.04	14.83	14.85	-0.87%	680,100
2025-12-19	14.99	15.11	14.94	14.98	-0.73%	3,180,100
2025-12-18	15.23	15.31	14.99	15.09	-0.33%	909,500
2025-12-17	14.94	15.28	14.90	15.14	+1.47%	799,100
2025-12-16	14.87	15.00	14.71	14.92	+0.40%	1,169,700
2025-12-15	14.80	14.93	14.51	14.86	+1.16%	1,129,700
2025-12-12	14.62	14.73	14.48	14.69	+1.17%	1,112,100
2025-12-11	14.09	14.63	13.98	14.52	+2.98%	966,900
2025-12-10	13.81	14.25	13.71	14.10	+2.25%	1,199,900
2025-12-09	13.62	13.84	13.54	13.79	+1.85%	901,200
2025-12-08	13.57	13.70	13.42	13.54	+0.30%	790,100
2025-12-05	13.45	13.59	13.42	13.50	+0.30%	550,900
2025-12-04	13.65	13.73	13.44	13.46	-2.11%	644,500
2025-12-03	13.70	13.82	13.59	13.75	+0.51%	483,800
2025-12-02	13.87	13.87	13.60	13.68	-0.36%	629,500
2025-12-01	13.85	13.98	13.63	13.73	-1.79%	497,100
2025-11-28	14.03	14.04	13.91	13.98	-0.14%	279,400
2025-11-26	14.18	14.23	14.00	14.00	-0.28%	820,800
2025-11-25	13.93	14.16	13.92	14.04	+1.67%	749,400
2025-11-24	13.91	13.96	13.74	13.81	-0.79%	1,140,600
2025-11-21	13.51	14.05	13.51	13.92	+3.80%	808,200
2025-11-20	13.76	13.96	13.38	13.41	-1.54%	979,900
2025-11-19	13.66	13.80	13.59	13.62	-0.51%	1,039,400
2025-11-18	13.45	13.79	13.44	13.69	+1.11%	920,200
2025-11-17	13.96	14.01	13.52	13.54	-3.70%	1,204,800
2025-11-14	13.80	14.07	13.74	14.06	+1.66%	1,006,500
2025-11-13	13.79	13.96	13.71	13.83	-0.14%	897,800
2025-11-12	13.83	14.05	13.50	13.85	+0.14%	932,200
2025-11-11	13.82	13.98	13.79	13.83	+0.07%	826,500
2025-11-10	13.63	13.94	13.48	13.82	+1.69%	1,019,000
2025-11-07	13.07	13.63	12.87	13.59	+4.14%	1,139,300
2025-11-06	12.79	13.05	12.74	13.05	+1.79%	1,293,800
2025-11-05	12.51	12.93	12.51	12.82	+2.31%	937,100
2025-11-04	12.47	12.70	12.31	12.53	-0.48%	1,097,500
2025-11-03	12.22	12.63	12.05	12.59	+2.36%	1,762,000
2025-10-31	12.31	12.50	11.75	12.30	-3.45%	1,633,100
2025-10-30	12.79	13.01	12.68	12.74	-0.86%	942,000
2025-10-29	12.77	13.01	12.70	12.85	+0.00%	1,144,900
2025-10-28	12.90	13.04	12.81	12.85	-1.15%	503,500
2025-10-27	13.13	13.28	12.93	13.00	-0.31%	705,000
2025-10-24	13.31	13.31	13.03	13.04	-1.06%	1,188,200
2025-10-23	13.42	13.43	13.15	13.18	-2.01%	445,800
2025-10-22	13.39	13.66	13.33	13.45	+0.90%	618,100
2025-10-21	13.28	13.54	13.27	13.33	+0.38%	457,900
2025-10-20	13.11	13.30	13.01	13.28	+1.92%	463,700

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：11月（+11.04%）。最も弱い月：10月（-9.36%）。日次データ2年分（2025–2026）に基づく。

1月+2.14%
2月-2.76%
3月-7.24%
4月+1.01%
5月+8.44%
6月+10.88%
7月+0.56%
8月+2.34%
9月-2.18%
10月-9.36%
11月+11.04%
12月+2.99%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Xenia Hotels Resorts Inc（XHR）の直近終値は？

2026-10-16 時点で 18.94。Closelookデータレイクの日次価格記録より。

XHR の52週高値・安値は？

直近52週間で高値 22.06、安値 11.75（2026-10-16 時点）。

Xenia Hotels Resorts Inc が歴史的に最も強い月と弱い月は？

歴史的に、XHR の最も強い月は 11月（平均 +11.04%）、最も弱い月は 10月（平均 -9.36%）。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。