ストックスクリーナーアプリを入手
81.16
1.97%
-1.64
Rogers Corp (ROG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-04 | $82.20 | $80.00 | $2.20 | 70,220.0 | -1.97% |
| 2025-11-03 | $88.22 | $82.55 | $5.67 | 283,536.0 | -5.41% |
| 2025-10-31 | $89.12 | $84.40 | $4.72 | 440,525.0 | -0.83% |
| 2025-10-30 | $98.08 | $87.58 | $10.50 | 490,138.0 | +5.60% |
| 2025-10-29 | $86.68 | $81.31 | $5.37 | 894,968.0 | -2.52% |
| 2025-10-28 | $86.10 | $83.62 | $2.48 | 102,920.0 | -0.81% |
| 2025-10-27 | $87.59 | $85.40 | $2.19 | 101,219.0 | +0.10% |
| 2025-10-24 | $87.93 | $86.06 | $1.88 | 134,599.0 | -0.80% |
| 2025-10-23 | $87.39 | $84.85 | $2.54 | 71,660.0 | +2.90% |
| 2025-10-22 | $85.73 | $83.68 | $2.05 | 110,258.0 | -0.66% |
| 2025-10-21 | $86.48 | $84.98 | $1.50 | 97,841.0 | -0.76% |
| 2025-10-20 | $86.57 | $84.81 | $1.76 | 70,464.0 | +2.00% |
| 2025-10-17 | $85.88 | $83.62 | $2.26 | 82,445.0 | -1.51% |
| 2025-10-16 | $87.16 | $85.43 | $1.73 | 137,015.0 | -1.05% |
| 2025-10-15 | $86.72 | $84.01 | $2.71 | 105,714.0 | +3.06% |
| 2025-10-14 | $85.08 | $83.07 | $2.02 | 86,805.0 | -0.93% |
| 2025-10-13 | $84.61 | $82.38 | $2.23 | 149,245.0 | +3.68% |
| 2025-10-10 | $84.65 | $80.73 | $3.92 | 161,354.0 | -3.04% |
| 2025-10-09 | $84.75 | $82.93 | $1.82 | 63,249.0 | -0.47% |
| 2025-10-08 | $85.18 | $82.43 | $2.75 | 104,751.0 | +2.60% |
| 2025-10-07 | $85.88 | $81.25 | $4.63 | 186,191.0 | -2.49% |
Rogers Corp (ROG) 株の年ごとの株価履歴
この詳細な分析では、Rogers Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はROG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rogers Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRogers Corp (ROG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $88.22 | $80.00 | $8.22 | 353,756.0 | -7.28% |
| 2025-10 | $98.08 | $79.89 | $18.19 | 4,203,150.0 | +8.80% |
| 2025-09 | $84.67 | $76.30 | $8.37 | 4,053,046.0 | +2.55% |
| 2025-08 | $80.52 | $61.16 | $19.35 | 6,250,139.0 | +19.64% |
| 2025-07 | $75.00 | $64.45 | $10.54 | 4,972,644.0 | -4.23% |
| 2025-06 | $71.56 | $65.09 | $6.47 | 3,233,889.0 | +2.87% |
| 2025-05 | $71.27 | $60.90 | $10.37 | 4,407,469.0 | +7.70% |
| 2025-04 | $69.64 | $51.43 | $18.21 | 8,395,271.0 | -8.47% |
| 2025-03 | $80.27 | $65.70 | $14.57 | 4,807,336.0 | -15.52% |
| 2025-02 | $98.61 | $79.45 | $19.16 | 3,240,222.0 | -14.09% |
| 2025-01 | $106.1 | $92.58 | $13.54 | 2,128,698.0 | -8.42% |
2024年のRogers Corp (ROG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $111.4 | $99.39 | $12.00 | 2,407,704.0 | -0.98% |
| 2024-11 | $114.0 | $99.21 | $14.84 | 2,436,964.0 | +3.29% |
| 2024-10 | $112.8 | $96.10 | $16.75 | 3,045,185.0 | -11.26% |
| 2024-09 | $113.4 | $96.41 | $16.95 | 2,357,997.0 | +5.36% |
| 2024-08 | $121.9 | $100.3 | $21.55 | 1,980,796.0 | -12.21% |
| 2024-07 | $134.1 | $115.2 | $18.88 | 2,766,140.0 | +1.30% |
| 2024-06 | $125.8 | $113.0 | $12.85 | 3,588,542.0 | +2.21% |
| 2024-05 | $123.0 | $116.3 | $6.71 | 3,229,926.0 | -0.92% |
| 2024-04 | $126.4 | $105.5 | $20.92 | 3,460,230.0 | +0.34% |
| 2024-03 | $121.7 | $109.3 | $12.36 | 3,101,716.0 | +5.91% |
| 2024-02 | $122.1 | $107.4 | $14.73 | 3,476,762.0 | -2.78% |
| 2024-01 | $134.5 | $111.1 | $23.39 | 2,352,143.0 | -12.72% |
2023年のRogers Corp (ROG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $138.9 | $123.7 | $15.16 | 2,434,310.0 | +2.06% |
| 2023-11 | $134.3 | $115.1 | $19.22 | 2,169,515.0 | +5.30% |
| 2023-10 | $134.4 | $116.8 | $17.52 | 2,431,724.0 | -6.53% |
| 2023-09 | $148.1 | $126.5 | $21.62 | 3,860,883.0 | -9.02% |
| 2023-08 | $169.3 | $134.1 | $35.20 | 3,032,462.0 | -14.29% |
| 2023-07 | $173.2 | $157.4 | $15.76 | 2,229,273.0 | +4.13% |
| 2023-06 | $164.1 | $150.3 | $13.81 | 3,200,409.0 | +2.83% |
| 2023-05 | $165.0 | $150.0 | $14.97 | 2,653,266.0 | -2.16% |
| 2023-04 | $167.0 | $153.5 | $13.59 | 2,632,425.0 | -1.52% |
| 2023-03 | $165.5 | $146.2 | $19.35 | 6,481,985.0 | +11.03% |
| 2023-02 | $156.6 | $136.8 | $19.81 | 6,570,531.0 | +5.45% |
| 2023-01 | $140.8 | $116.4 | $24.45 | 5,703,566.0 | +16.97% |
2.18%
15.64%
大文字化:
|
ボリューム (24 時間):