ストックスクリーナーアプリを入手
72.46
0.47%
-0.34
アフターアワーズ：
72.41
-0.05
-0.07%
Roku Inc (ROKU) 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 |
|---|---|---|---|---|---|
| 2025-05-30 | $72.88 | $71.20 | $1.68 | 9,620,811.0 | -0.47% |
| 2025-05-29 | $75.25 | $72.48 | $2.76 | 3,061,221.0 | -1.57% |
| 2025-05-28 | $74.14 | $72.19 | $1.95 | 3,122,301.0 | +2.75% |
| 2025-05-27 | $72.42 | $69.12 | $3.30 | 3,427,375.0 | +4.30% |
| 2025-05-23 | $69.05 | $67.67 | $1.38 | 2,103,459.0 | -1.09% |
| 2025-05-22 | $70.78 | $69.15 | $1.63 | 2,727,232.0 | +0.30% |
| 2025-05-21 | $71.77 | $68.60 | $3.17 | 3,625,965.0 | -2.59% |
| 2025-05-20 | $72.26 | $69.96 | $2.30 | 2,555,674.0 | +0.82% |
| 2025-05-19 | $71.18 | $69.11 | $2.07 | 2,451,776.0 | -0.76% |
| 2025-05-16 | $71.47 | $69.97 | $1.50 | 2,092,976.0 | +1.86% |
| 2025-05-15 | $71.14 | $69.15 | $1.99 | 2,513,731.0 | -2.52% |
| 2025-05-14 | $72.18 | $70.12 | $2.06 | 4,556,803.0 | +0.67% |
| 2025-05-13 | $72.17 | $69.07 | $3.10 | 4,812,316.0 | +3.81% |
| 2025-05-12 | $69.39 | $65.20 | $4.19 | 8,101,096.0 | +12.88% |
| 2025-05-09 | $62.84 | $60.43 | $2.41 | 3,090,770.0 | -0.70% |
| 2025-05-08 | $62.32 | $59.93 | $2.39 | 3,749,360.0 | +2.45% |
| 2025-05-07 | $61.04 | $59.45 | $1.59 | 3,313,022.0 | -0.66% |
| 2025-05-06 | $61.21 | $58.77 | $2.44 | 3,519,864.0 | -0.22% |
| 2025-05-05 | $61.75 | $59.05 | $2.70 | 5,223,583.0 | -1.84% |
| 2025-05-02 | $63.68 | $58.55 | $5.13 | 13,854,762.0 | -8.50% |
Roku Inc (ROKU) 株の年ごとの株価履歴
この詳細な分析では、Roku Inc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ROKU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、Roku Inc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Roku Inc (ROKU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $75.25 | $58.55 | $16.70 | 107,198,012.0 | +6.28% |
| 2025-04 | $73.56 | $52.43 | $21.13 | 93,958,030.0 | -3.21% |
| 2025-03 | $85.50 | $66.27 | $19.23 | 76,622,376.0 | -15.65% |
| 2025-02 | $105.0 | $78.87 | $26.09 | 87,905,744.0 | +0.91% |
| 2025-01 | $86.41 | $73.58 | $12.83 | 54,747,456.0 | +11.33% |
2024年のRoku Inc (ROKU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $86.75 | $69.28 | $17.47 | 67,626,414.0 | +8.49% |
| 2024-11 | $78.57 | $63.00 | $15.57 | 81,596,025.0 | +7.72% |
| 2024-10 | $80.77 | $60.05 | $20.72 | 79,299,402.0 | -14.17% |
| 2024-09 | $79.65 | $63.28 | $16.37 | 69,126,482.0 | +10.17% |
| 2024-08 | $70.68 | $48.33 | $22.35 | 89,197,549.0 | +16.42% |
| 2024-07 | $66.19 | $55.30 | $10.89 | 73,744,713.0 | -2.87% |
| 2024-06 | $60.98 | $51.51 | $9.47 | 60,764,880.0 | +4.41% |
| 2024-05 | $66.58 | $55.01 | $11.57 | 69,017,591.0 | -0.45% |
| 2024-04 | $65.45 | $56.10 | $9.35 | 104,112,558.0 | -11.52% |
| 2024-03 | $66.75 | $61.10 | $5.65 | 85,366,431.0 | +3.15% |
| 2024-02 | $99.80 | $61.48 | $38.32 | 187,399,893.0 | -28.25% |
| 2024-01 | $94.90 | $81.80 | $13.10 | 105,312,274.0 | -3.93% |
2023年のRoku Inc (ROKU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $108.8 | $88.71 | $20.13 | 109,647,342.0 | -12.03% |
| 2023-11 | $108.4 | $57.32 | $51.08 | 216,303,540.0 | +74.92% |
| 2023-10 | $75.45 | $55.02 | $20.43 | 116,046,233.0 | -15.61% |
| 2023-09 | $95.84 | $66.66 | $29.18 | 148,634,480.0 | -13.07% |
| 2023-08 | $98.44 | $75.12 | $23.32 | 150,306,054.0 | -15.65% |
| 2023-07 | $96.95 | $60.55 | $36.40 | 233,065,241.0 | +50.52% |
| 2023-06 | $75.45 | $56.48 | $18.97 | 147,768,847.0 | +9.90% |
| 2023-05 | $59.14 | $51.62 | $7.52 | 115,586,410.0 | +3.54% |
| 2023-04 | $68.35 | $53.83 | $14.52 | 166,694,787.0 | -14.60% |
| 2023-03 | $67.89 | $54.50 | $13.39 | 197,231,592.0 | +1.75% |
| 2023-02 | $76.62 | $53.60 | $23.02 | 200,749,514.0 | +12.50% |
| 2023-01 | $58.36 | $39.00 | $19.36 | 141,589,944.0 | +41.28% |
0.56%
0.35%
大文字化:
|
ボリューム (24 時間):