Xpel Inc（XPEL）— 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	44.52	44.82	43.50	43.81	-1.11%	182,100
2026-10-15	44.43	45.66	44.17	44.30	+0.66%	135,000
2026-10-14	44.79	45.41	43.85	44.01	-3.15%	214,400
2026-10-13	44.40	46.00	44.07	45.44	+2.92%	157,800
2026-10-12	44.02	44.47	43.65	44.15	-0.63%	111,900
2026-10-09	44.80	44.90	44.37	44.43	-1.09%	101,000
2026-10-08	44.30	45.15	44.08	44.92	+1.35%	179,100
2026-10-07	44.86	44.86	43.95	44.32	-1.84%	161,200
2026-10-06	45.15	45.88	45.07	45.15	+0.36%	109,200
2026-10-05	44.79	45.46	44.37	44.99	+0.04%	214,300
2026-10-02	45.39	45.80	44.76	44.97	+0.92%	152,300
2026-10-01	44.18	45.04	43.65	44.56	+0.88%	148,200
2026-09-30	44.25	44.80	43.59	44.17	-0.02%	167,900
2026-09-29	42.96	44.58	42.66	44.18	+2.84%	212,300
2026-09-28	43.06	43.59	42.68	42.96	-1.20%	364,700
2026-09-25	43.80	43.86	42.94	43.48	-0.62%	223,700
2026-09-24	44.22	44.22	42.56	43.75	-1.73%	261,900
2026-09-23	45.84	45.84	44.48	44.52	-3.82%	143,500
2026-09-22	47.00	47.00	45.25	46.29	+1.71%	110,600
2026-09-21	45.09	46.00	44.22	45.51	+1.70%	187,500
2026-09-18	44.32	45.23	44.06	44.75	+0.77%	368,900
2026-09-17	46.38	46.38	44.35	44.41	-2.91%	138,500
2026-09-16	46.31	46.59	45.62	45.74	-0.74%	126,000
2026-09-15	46.50	46.58	45.92	46.08	-1.48%	159,500
2026-09-14	47.17	47.26	45.82	46.77	-0.91%	144,100
2026-09-11	48.72	49.06	47.14	47.20	-1.79%	205,500
2026-09-10	48.42	48.51	46.89	48.06	-1.50%	278,500
2026-09-09	49.50	50.27	48.47	48.79	-2.26%	190,000
2026-09-08	51.05	51.05	49.71	49.92	-2.97%	146,200
2026-09-04	50.30	51.55	50.30	51.45	+1.08%	119,300
2026-09-03	50.07	50.98	49.47	50.90	+2.70%	269,700
2026-09-02	48.39	50.37	48.05	49.56	+2.89%	187,500
2026-09-01	48.70	49.37	48.01	48.17	-2.21%	197,600
2026-08-31	49.82	50.52	48.93	49.26	-1.00%	199,200
2026-08-28	50.53	50.59	49.25	49.76	-1.83%	162,000
2026-08-27	50.23	50.93	49.90	50.69	-0.16%	165,000
2026-08-26	50.25	51.00	49.88	50.77	+1.10%	172,200
2026-08-25	51.06	51.21	50.13	50.22	-0.71%	179,457
2026-08-24	51.30	51.44	50.33	50.58	-1.48%	125,719
2026-08-21	50.92	51.63	50.43	51.34	+1.95%	118,600
2026-08-20	50.69	51.10	49.66	50.36	-1.39%	164,200
2026-08-19	50.31	51.75	50.30	51.07	+2.69%	182,300
2026-08-18	49.87	50.41	49.02	49.73	-0.53%	137,400
2026-08-17	49.64	50.74	49.50	49.99	-0.01%	139,900
2026-08-14	50.64	51.01	49.31	50.00	-0.54%	191,300
2026-08-13	49.43	50.32	49.09	50.27	+2.51%	167,600
2026-08-12	47.92	49.38	47.60	49.04	+2.34%	207,100
2026-08-11	47.70	48.86	47.57	47.92	+0.59%	141,400
2026-08-10	50.00	50.06	47.51	47.64	-4.85%	318,100
2026-08-07	47.60	50.53	46.73	50.07	+5.01%	352,900
2026-08-06	50.43	50.44	46.84	47.68	-5.19%	391,900
2026-08-05	49.00	52.05	48.77	50.29	+9.54%	540,100
2026-08-04	44.90	47.27	44.62	45.91	+2.25%	485,200
2026-08-03	44.64	45.47	43.67	44.90	+1.19%	206,600
2026-07-31	43.76	44.58	42.92	44.37	+0.50%	135,500
2026-07-30	44.46	44.46	43.41	44.15	-0.47%	164,400
2026-07-29	44.06	44.95	43.33	44.36	+0.97%	197,900
2026-07-28	43.58	44.49	43.58	43.94	+2.25%	184,300
2026-07-27	42.90	44.68	42.58	42.97	+0.56%	233,300
2026-07-24	42.48	42.97	40.54	42.73	+0.68%	441,200
2026-07-23	41.97	43.20	41.51	42.44	-0.42%	273,700
2026-07-22	42.74	43.17	42.21	42.62	-0.58%	130,500
2026-07-21	43.58	43.60	41.70	42.87	-1.72%	222,023
2026-07-20	43.35	43.84	42.30	43.62	+0.86%	205,251
2026-07-17	44.87	45.45	43.21	43.25	-5.17%	178,800
2026-07-16	45.06	46.49	44.93	45.61	+1.38%	167,100
2026-07-15	44.28	46.23	44.04	44.99	+1.76%	205,300
2026-07-14	45.11	45.39	44.01	44.21	-1.14%	146,400
2026-07-13	44.49	44.79	43.88	44.72	+0.52%	161,400
2026-07-10	45.17	46.44	44.33	44.49	-1.51%	149,900
2026-07-09	44.50	45.78	43.95	45.17	+1.05%	273,600
2026-07-08	49.65	49.65	44.09	44.70	-10.67%	502,100
2026-07-07	50.10	50.27	49.20	50.04	-0.02%	175,800
2026-07-06	48.52	50.14	48.22	50.05	+3.15%	133,700
2026-07-02	49.10	49.44	48.31	48.52	-0.82%	207,800
2026-07-01	49.71	50.20	48.80	48.92	-1.37%	248,700
2026-06-30	48.73	49.92	48.55	49.60	+1.62%	218,000
2026-06-29	49.25	49.28	47.44	48.81	-1.13%	399,400
2026-06-26	47.74	49.58	47.19	49.37	+3.07%	777,800
2026-06-25	45.84	47.90	45.52	47.90	+4.49%	374,600
2026-06-24	46.25	47.00	45.46	45.84	-0.26%	271,900
2026-06-23	45.75	46.25	45.05	45.96	+0.37%	167,100
2026-06-22	45.34	46.45	45.01	45.79	+0.75%	218,500
2026-06-18	45.74	46.78	44.98	45.45	+0.46%	445,600
2026-06-17	44.76	46.40	44.56	45.24	+0.85%	420,500
2026-06-16	45.26	45.93	44.51	44.86	-1.41%	210,300
2026-06-15	45.10	45.64	44.50	45.50	+0.82%	199,000
2026-06-12	46.00	46.93	45.09	45.13	-1.85%	269,100
2026-06-11	45.64	46.67	45.49	45.98	+1.48%	321,700
2026-06-10	46.04	46.88	45.21	45.31	-1.13%	132,900
2026-06-09	45.58	46.67	44.44	45.83	+2.14%	224,400
2026-06-08	45.19	46.20	43.72	44.87	+0.70%	120,000
2026-06-05	45.81	46.53	44.29	44.56	-3.13%	249,600
2026-06-04	45.50	46.02	44.59	46.00	+1.63%	143,700
2026-06-03	44.17	45.35	44.17	45.26	+1.16%	144,900
2026-06-02	44.42	45.42	43.95	44.74	+0.31%	167,000
2026-06-01	45.31	45.35	43.48	44.60	-2.45%	448,900
2026-05-29	46.93	47.23	45.20	45.72	-2.58%	246,100
2026-05-28	47.42	48.38	46.55	46.93	-1.32%	280,100
2026-05-27	46.55	47.57	46.53	47.56	+2.92%	134,800
2026-05-26	44.80	46.53	44.70	46.21	+3.35%	182,300
2026-05-22	43.94	44.82	43.37	44.71	+2.24%	197,900
2026-05-21	44.62	44.68	42.46	43.73	-3.27%	315,500
2026-05-20	42.75	45.37	41.55	45.21	+4.53%	476,000
2026-05-19	42.60	45.63	42.00	43.25	+3.35%	656,500
2026-05-18	41.53	42.87	41.01	41.85	+0.87%	201,400
2026-05-15	42.09	42.92	41.33	41.49	-2.38%	205,100
2026-05-14	41.22	42.73	41.14	42.50	+3.51%	163,200
2026-05-13	40.83	41.72	39.83	41.06	+0.64%	257,300
2026-05-12	41.65	41.85	40.31	40.80	-2.23%	213,700
2026-05-11	43.38	44.24	41.69	41.73	-4.18%	236,400
2026-05-08	43.54	44.58	41.77	43.55	-0.93%	257,300
2026-05-07	43.59	45.66	41.77	43.96	+0.99%	548,800
2026-05-06	52.18	52.66	43.49	43.53	-11.83%	671,600
2026-05-05	48.13	49.61	47.12	49.37	+3.03%	299,200
2026-05-04	47.48	48.85	47.29	47.92	+0.25%	246,800
2026-05-01	47.69	48.45	47.23	47.80	+0.38%	164,400
2026-04-30	46.15	48.41	46.15	47.62	+2.17%	203,200
2026-04-29	45.80	46.70	45.75	46.61	+1.26%	176,200
2026-04-28	46.64	47.12	45.59	46.03	-1.01%	103,400
2026-04-27	46.52	47.40	46.26	46.50	-0.28%	142,500
2026-04-24	46.79	47.32	46.05	46.63	-0.45%	109,500
2026-04-23	46.44	47.09	46.06	46.84	+1.36%	114,300
2026-04-22	46.44	46.87	45.82	46.21	+0.35%	106,100
2026-04-21	47.27	47.68	45.99	46.05	-2.02%	161,900
2026-04-20	47.18	47.88	46.80	47.00	-0.70%	136,500
2026-04-17	47.88	49.58	47.16	47.33	+0.57%	207,300
2026-04-16	46.10	47.42	46.10	47.06	+1.84%	167,400
2026-04-15	46.18	46.45	44.97	46.21	-0.73%	177,300
2026-04-14	46.80	46.83	45.63	46.55	-0.15%	200,700
2026-04-13	45.75	46.80	45.22	46.62	+1.19%	110,800
2026-04-10	46.80	47.84	46.04	46.07	-0.90%	317,300
2026-04-09	44.43	47.17	43.77	46.49	+3.93%	324,700
2026-04-08	46.00	46.84	44.53	44.73	+1.20%	473,800
2026-04-07	44.29	44.82	43.89	44.20	-1.52%	183,300
2026-04-06	44.16	44.96	44.05	44.88	+1.63%	220,200
2026-04-02	43.96	45.15	43.10	44.16	-1.23%	264,900
2026-04-01	44.60	46.55	44.58	44.71	+1.02%	329,500
2026-03-31	41.44	44.88	41.44	44.26	+10.90%	737,300
2026-03-30	40.87	40.99	39.46	39.91	-1.25%	532,900
2026-03-27	39.94	40.50	39.60	40.41	+0.24%	217,800
2026-03-26	40.48	41.56	39.80	40.32	-1.90%	149,300
2026-03-25	40.67	41.53	40.03	41.10	+2.04%	269,300
2026-03-24	39.64	40.38	39.31	40.28	+3.27%	174,600
2026-03-23	39.90	40.98	38.91	39.01	+0.68%	295,300
2026-03-20	38.53	38.89	37.63	38.74	+0.73%	1,002,500
2026-03-19	37.45	38.65	37.35	38.46	+1.29%	189,900
2026-03-18	36.99	38.48	36.99	37.97	+1.31%	382,800
2026-03-17	38.35	38.84	37.36	37.48	-2.09%	155,800
2026-03-16	38.43	39.03	37.86	38.28	+0.87%	164,400
2026-03-13	38.41	38.65	37.49	37.95	-0.69%	243,100
2026-03-12	38.50	38.51	37.29	38.22	-1.84%	222,100
2026-03-11	38.51	39.77	38.51	38.93	+0.28%	229,900
2026-03-10	39.52	40.56	38.71	38.82	-2.63%	249,600
2026-03-09	40.00	40.44	38.64	39.87	-1.41%	317,600
2026-03-06	41.41	41.72	40.12	40.44	-4.13%	206,600
2026-03-05	43.49	43.90	42.05	42.18	-4.18%	333,700
2026-03-04	43.50	44.26	43.32	44.02	+1.99%	190,100
2026-03-03	41.79	43.48	41.79	43.16	+0.42%	244,700
2026-03-02	41.71	43.39	41.30	42.98	+0.84%	205,900
2026-02-27	44.62	45.08	42.40	42.62	-5.42%	516,700
2026-02-26	47.01	47.10	44.49	45.06	-4.15%	409,000
2026-02-25	44.41	48.30	41.76	47.01	-6.86%	550,900
2026-02-24	50.42	51.16	49.69	50.47	+1.12%	252,300
2026-02-23	51.20	51.20	48.24	49.91	-2.52%	195,300
2026-02-20	50.00	51.78	49.78	51.20	+2.07%	370,000
2026-02-19	50.05	51.00	49.95	50.16	+0.02%	261,300
2026-02-18	52.23	52.70	49.78	50.15	-3.95%	364,500
2026-02-17	53.63	53.63	52.00	52.21	-2.81%	236,400
2026-02-13	53.95	54.80	53.37	53.72	-0.30%	163,900
2026-02-12	55.25	55.91	53.20	53.88	-1.95%	158,600
2026-02-11	52.90	55.28	52.40	54.95	+3.97%	273,700
2026-02-10	52.30	53.30	51.98	52.85	+1.63%	132,300
2026-02-09	52.19	52.48	50.87	52.00	+0.13%	189,400
2026-02-06	51.75	52.32	50.35	51.93	+0.97%	286,800
2026-02-05	53.41	54.00	51.32	51.43	-4.37%	441,700
2026-02-04	53.70	54.00	52.16	53.78	+0.96%	235,500
2026-02-03	53.05	53.94	52.58	53.27	+0.57%	227,200
2026-02-02	51.55	54.32	50.75	52.97	+2.83%	219,000
2026-01-30	52.60	52.89	51.44	51.51	-2.05%	216,600
2026-01-29	52.31	52.86	51.84	52.59	+0.69%	233,800
2026-01-28	53.14	53.37	51.90	52.23	-0.70%	178,000
2026-01-27	53.32	54.00	52.58	52.60	-1.66%	112,300
2026-01-26	53.92	54.00	53.13	53.49	-0.87%	228,400
2026-01-23	53.87	54.90	52.94	53.96	-0.48%	126,100
2026-01-22	55.14	55.84	53.77	54.22	-1.33%	204,700
2026-01-21	52.58	55.16	52.58	54.95	+5.43%	168,500
2026-01-20	53.30	53.66	51.93	52.12	-3.93%	131,500
2026-01-16	54.40	54.91	53.80	54.25	-0.09%	211,800
2026-01-15	53.63	54.86	53.38	54.30	+1.82%	121,700
2026-01-14	54.50	54.99	53.13	53.33	-1.98%	148,100
2026-01-13	54.48	54.98	53.54	54.41	+0.20%	126,700
2026-01-12	53.65	54.99	53.31	54.30	+0.82%	124,100
2026-01-09	54.69	55.13	52.76	53.86	-1.40%	205,600
2026-01-08	52.28	55.35	52.28	54.63	+3.95%	241,200
2026-01-07	52.05	53.33	51.69	52.55	+1.39%	199,800
2026-01-06	50.52	51.85	50.15	51.83	+1.79%	148,700
2026-01-05	50.18	52.01	50.18	50.92	+1.35%	194,400
2026-01-02	49.84	50.38	49.03	50.24	+0.66%	184,000
2025-12-31	52.08	52.08	49.80	49.91	-4.24%	184,900
2025-12-30	52.87	53.08	52.08	52.12	-1.66%	201,700
2025-12-29	51.80	53.02	51.80	53.00	+1.81%	272,400
2025-12-26	51.70	52.39	51.68	52.06	+0.72%	170,600
2025-12-24	52.24	52.24	51.40	51.69	-0.94%	70,200
2025-12-23	50.76	52.23	50.76	52.18	+2.72%	160,000
2025-12-22	51.09	51.92	50.74	50.80	-0.39%	200,800
2025-12-19	51.00	51.77	50.42	51.00	+0.04%	540,000
2025-12-18	50.34	51.19	48.55	50.98	+1.90%	269,700
2025-12-17	49.91	51.29	49.91	50.03	-0.04%	176,800
2025-12-16	50.11	50.78	49.51	50.05	-0.34%	230,000
2025-12-15	51.00	51.32	49.62	50.22	-0.57%	312,600
2025-12-12	50.43	51.64	50.15	50.51	+0.76%	337,000
2025-12-11	50.74	51.12	49.71	50.13	-0.52%	246,600
2025-12-10	48.86	50.85	48.77	50.39	+3.30%	295,200
2025-12-09	48.72	49.95	48.54	48.78	-0.39%	171,100
2025-12-08	49.30	49.38	48.59	48.97	-0.43%	175,000
2025-12-05	49.28	50.00	49.08	49.18	+0.18%	175,700
2025-12-04	48.36	49.19	46.50	49.09	+1.47%	215,800
2025-12-03	48.15	48.97	47.98	48.38	+0.79%	225,100
2025-12-02	46.89	48.18	46.46	48.00	+2.13%	270,300
2025-12-01	46.26	47.44	46.19	47.00	+1.12%	219,000
2025-11-28	46.80	46.81	46.02	46.48	-0.77%	134,700
2025-11-26	47.22	47.87	46.82	46.84	-1.26%	354,400
2025-11-25	44.81	47.50	44.66	47.44	+7.21%	433,900
2025-11-24	44.25	45.13	43.95	44.25	+0.14%	586,200
2025-11-21	41.79	44.73	41.53	44.19	+5.82%	340,900
2025-11-20	42.50	42.86	41.21	41.76	-1.74%	570,100
2025-11-19	41.29	42.60	40.86	42.50	+3.01%	352,100
2025-11-18	40.33	41.46	39.83	41.26	+2.43%	358,900
2025-11-17	40.19	40.41	39.61	40.28	+0.22%	286,900
2025-11-14	40.17	41.20	39.97	40.19	-1.35%	431,400
2025-11-13	40.00	40.79	39.74	40.74	+1.47%	449,000
2025-11-12	38.96	41.20	38.75	40.15	+2.92%	332,200
2025-11-11	38.90	39.85	38.10	39.01	+0.93%	315,500
2025-11-10	38.12	38.95	37.95	38.65	+2.33%	242,300
2025-11-07	36.05	38.08	35.95	37.77	+4.45%	456,400
2025-11-06	35.42	36.74	34.88	36.16	+2.41%	352,100
2025-11-05	35.79	37.33	31.88	35.31	+0.94%	453,800
2025-11-04	34.40	35.21	33.70	34.98	+1.07%	272,800
2025-11-03	34.10	34.92	33.71	34.61	+1.50%	136,600
2025-10-31	34.77	34.99	33.56	34.10	-1.53%	431,000
2025-10-30	35.28	35.50	33.90	34.63	-2.59%	368,200
2025-10-29	36.42	36.77	35.07	35.55	-3.74%	338,500
2025-10-28	36.00	37.71	35.84	36.93	+2.58%	906,400
2025-10-27	35.69	36.42	35.42	36.00	+0.90%	232,400
2025-10-24	36.18	36.51	35.62	35.68	-0.20%	117,000
2025-10-23	35.33	36.56	35.33	35.75	+1.10%	197,300
2025-10-22	35.65	36.00	35.25	35.36	-1.17%	142,500
2025-10-21	34.77	35.86	34.77	35.78	+3.26%	145,400
2025-10-20	34.79	35.24	34.52	34.65	+0.32%	152,900

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（+34.30%）。最も弱い月：2月（-18.19%）。日次データ2年分（2025–2026）に基づく。

1月+5.06%
2月-18.19%
3月-0.15%
4月+2.50%
5月+9.78%
6月+5.86%
7月-10.89%
8月+13.86%
9月-8.57%
10月+2.56%
11月+34.30%
12月+6.19%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Xpel Inc（XPEL）の直近終値は？

2026-10-16 時点で 43.81。Closelookデータレイクの日次価格記録より。

XPEL の52週高値・安値は？

直近52週間で高値 55.91、安値 31.88（2026-10-16 時点）。

Xpel Inc が歴史的に最も強い月と弱い月は？

歴史的に、XPEL の最も強い月は 11月（平均 +34.30%）、最も弱い月は 2月（平均 -18.19%）。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。