ホスト・ホテルズ＆リゾーツの株価時系列・推移
- 52週高値
- 25.71（2026/7/30）
- 52週安値
- 15.61（2025/10/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 22.11 | 22.40 | 21.97 | 22.15 | 7,209,394 | 22.15 |
| 2026/9/22 | 22.38 | 22.66 | 22.14 | 22.28 | 9,075,097 | 22.28 |
| 2026/9/21 | 21.92 | 22.35 | 21.81 | 22.31 | 7,581,289 | 22.31 |
| 2026/9/18 | 21.84 | 21.91 | 21.71 | 21.84 | 21,450,007 | 21.84 |
| 2026/9/17 | 21.93 | 22.09 | 21.90 | 21.90 | 6,886,566 | 21.90 |
| 2026/9/16 | 22.18 | 22.37 | 21.53 | 21.76 | 8,350,333 | 21.76 |
| 2026/9/15 | 22.43 | 22.50 | 22.04 | 22.13 | 11,632,694 | 22.13 |
| 2026/9/14 | 22.27 | 22.44 | 22.09 | 22.37 | 6,726,524 | 22.37 |
| 2026/9/11 | 22.39 | 22.54 | 22.21 | 22.24 | 5,703,637 | 22.24 |
| 2026/9/10 | 22.12 | 22.23 | 21.94 | 22.14 | 6,408,135 | 22.14 |
| 2026/9/9 | 21.95 | 22.06 | 21.83 | 22.04 | 6,352,656 | 22.04 |
| 2026/9/8 | 21.97 | 22.27 | 21.96 | 22.07 | 12,442,813 | 22.07 |
| 2026/9/4 | 21.98 | 22.18 | 21.95 | 22.05 | 5,247,722 | 22.05 |
| 2026/9/3 | 22.15 | 22.25 | 21.96 | 21.99 | 6,160,558 | 21.99 |
| 2026/9/2 | 21.68 | 22.20 | 21.68 | 22.11 | 7,455,380 | 22.11 |
| 2026/9/1 | 21.90 | 22.01 | 21.51 | 21.64 | 6,180,946 | 21.64 |
| 2026/8/31 | 22.36 | 22.36 | 21.80 | 21.93 | 7,039,989 | 21.93 |
| 2026/8/28 | 22.46 | 22.52 | 22.24 | 22.28 | 4,349,761 | 22.28 |
| 2026/8/27 | 22.26 | 22.54 | 22.25 | 22.34 | 8,086,993 | 22.34 |
| 2026/8/26 | 22.99 | 22.99 | 22.42 | 22.43 | 9,280,648 | 22.43 |
1〜20/250件
