ストックスクリーナーアプリを入手
136.20
2.32%
-3.24
プレマーケット:
138.00
1.80
+1.32%
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $138.5 | $134.8 | $3.66 | 250,611.0 | -2.32% |
| 2026-09-23 | $141.9 | $135.9 | $6.00 | 313,917.0 | +1.07% |
| 2026-09-22 | $138.3 | $129.4 | $8.93 | 346,899.0 | +6.25% |
| 2026-09-21 | $132.1 | $129.5 | $2.56 | 192,020.0 | +0.06% |
| 2026-09-18 | $133.2 | $128.5 | $4.77 | 441,620.0 | -0.86% |
| 2026-09-17 | $136.0 | $130.9 | $5.16 | 174,670.0 | +1.86% |
| 2026-09-16 | $133.7 | $124.8 | $8.96 | 305,130.0 | -1.93% |
| 2026-09-15 | $134.1 | $130.9 | $3.19 | 186,307.0 | -0.73% |
| 2026-09-14 | $133.2 | $130.5 | $2.78 | 227,801.0 | -3.42% |
| 2026-09-11 | $136.8 | $134.1 | $2.67 | 165,831.0 | +3.01% |
| 2026-09-10 | $134.5 | $128.4 | $6.08 | 173,079.0 | +2.31% |
| 2026-09-09 | $130.0 | $127.7 | $2.32 | 88,375.0 | +0.14% |
| 2026-09-08 | $130.4 | $127.3 | $3.11 | 137,717.0 | +1.31% |
| 2026-09-04 | $128.8 | $126.9 | $1.88 | 103,324.0 | +1.21% |
| 2026-09-03 | $126.6 | $121.1 | $5.49 | 133,759.0 | +1.80% |
| 2026-09-02 | $126.0 | $121.2 | $4.81 | 163,059.0 | +0.87% |
| 2026-09-01 | $125.1 | $122.5 | $2.62 | 144,668.0 | -2.05% |
| 2026-08-31 | $127.1 | $123.9 | $3.16 | 380,115.0 | +0.04% |
| 2026-08-28 | $131.2 | $124.6 | $6.59 | 216,818.0 | -2.95% |
| 2026-08-27 | $130.2 | $127.3 | $2.97 | 286,350.0 | +2.53% |
| 2026-08-26 | $127.1 | $124.1 | $2.99 | 123,542.0 | +1.12% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $141.9 | $121.1 | $20.83 | 3,799,398.0 | +8.47% |
| 2026-08 | $146.0 | $120.4 | $25.62 | 4,340,030.0 | +1.70% |
| 2026-07 | $162.8 | $114.5 | $48.28 | 5,740,703.0 | -24.59% |
| 2026-06 | $169.0 | $135.5 | $33.48 | 7,195,030.0 | +15.69% |
| 2026-05 | $148.4 | $128.4 | $19.99 | 5,742,793.0 | +4.25% |
| 2026-04 | $136.1 | $103.7 | $32.48 | 5,105,291.0 | +26.48% |
| 2026-03 | $112.0 | $97.06 | $14.93 | 3,697,528.0 | -0.46% |
| 2026-02 | $112.8 | $96.73 | $16.08 | 3,335,716.0 | +10.89% |
| 2026-01 | $103.2 | $90.78 | $12.37 | 3,009,370.0 | +6.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $95.12 | $82.24 | $12.88 | 2,941,251.0 | +11.62% |
| 2025-11 | $88.22 | $75.14 | $13.08 | 3,009,612.0 | -4.26% |
| 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% |
0.00%
0.92%
大文字化:
|
ボリューム (24 時間):