ストックスクリーナーアプリを入手
64.02
7.96%
-6.32
Root Inc (ROOT) 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 |
|---|---|---|---|---|---|
| 2024-05-10 | $71.03 | $64.58 | $6.45 | 421,315.0 | -7.93% |
| 2024-05-09 | $70.64 | $60.95 | $9.69 | 837,456.0 | +12.58% |
| 2024-05-08 | $64.48 | $61.81 | $2.67 | 363,615.0 | -0.78% |
| 2024-05-07 | $63.18 | $55.71 | $7.47 | 871,770.0 | +11.22% |
| 2024-05-06 | $58.67 | $55.42 | $3.25 | 474,709.0 | +0.59% |
| 2024-05-03 | $58.97 | $52.37 | $6.60 | 786,608.0 | -0.99% |
| 2024-05-02 | $67.11 | $53.72 | $13.39 | 1,589,187.0 | -18.68% |
| 2024-05-01 | $86.57 | $68.04 | $18.53 | 2,254,039.0 | +0.37% |
| 2024-04-30 | $70.09 | $65.56 | $4.53 | 608,598.0 | +4.25% |
| 2024-04-29 | $67.45 | $62.26 | $5.19 | 365,287.0 | +3.74% |
| 2024-04-26 | $65.39 | $60.28 | $5.11 | 318,957.0 | +2.78% |
| 2024-04-25 | $62.99 | $55.56 | $7.43 | 230,005.0 | +4.40% |
| 2024-04-24 | $62.40 | $58.13 | $4.27 | 475,509.0 | +1.44% |
| 2024-04-23 | $59.46 | $54.87 | $4.59 | 425,030.0 | +8.63% |
| 2024-04-22 | $54.89 | $50.08 | $4.81 | 278,171.0 | +5.89% |
| 2024-04-19 | $54.19 | $49.52 | $4.67 | 488,084.0 | +0.02% |
| 2024-04-18 | $56.22 | $50.45 | $5.77 | 543,437.0 | -4.26% |
| 2024-04-17 | $63.25 | $52.65 | $10.60 | 672,350.0 | -13.13% |
| 2024-04-16 | $64.54 | $60.34 | $4.20 | 363,193.0 | -2.54% |
| 2024-04-15 | $69.53 | $63.39 | $6.14 | 402,547.0 | -4.99% |
| 2024-04-12 | $68.24 | $63.27 | $4.97 | 465,721.0 | +1.64% |
| 2024-04-11 | $79.23 | $63.55 | $15.68 | 1,094,892.0 | -14.53% |
| 2024-04-10 | $83.50 | $75.00 | $8.50 | 649,167.0 | -4.24% |
Root Inc (ROOT) 株の年ごとの株価履歴
この詳細な分析では、Root 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ROOT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、Root 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。
2024年のRoot Inc (ROOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $86.57 | $52.37 | $34.20 | 7,598,699.0 | -7.01% |
| 2024-04 | $85.99 | $49.52 | $36.47 | 11,712,362.0 | +14.03% |
| 2024-03 | $61.50 | $31.90 | $29.60 | 18,917,867.0 | +90.22% |
| 2024-02 | $34.41 | $7.22 | $27.19 | 20,849,525.0 | +296.42% |
| 2024-01 | $11.39 | $7.93 | $3.46 | 1,361,216.0 | -22.71% |
2023年のRoot Inc (ROOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.60 | $9.54 | $5.06 | 3,647,172.0 | +8.38% |
| 2023-11 | $10.88 | $8.74 | $2.14 | 2,121,503.0 | +6.97% |
| 2023-10 | $10.56 | $8.25 | $2.31 | 956,612.0 | -4.94% |
| 2023-09 | $11.99 | $9.32 | $2.67 | 1,253,230.0 | -16.87% |
| 2023-08 | $12.44 | $8.68 | $3.76 | 3,544,358.0 | +5.05% |
| 2023-07 | $13.67 | $8.95 | $4.72 | 5,386,247.0 | +21.81% |
| 2023-06 | $14.80 | $4.66 | $10.14 | 18,884,845.0 | +85.86% |
| 2023-05 | $5.78 | $3.90 | $1.88 | 2,169,078.0 | +12.12% |
| 2023-04 | $4.54 | $3.63 | $0.91 | 1,967,750.0 | -4.88% |
| 2023-03 | $5.13 | $3.31 | $1.82 | 3,223,863.0 | -9.98% |
| 2023-02 | $7.63 | $4.86 | $2.76 | 3,220,276.0 | -14.80% |
| 2023-01 | $6.05 | $4.22 | $1.83 | 3,079,075.0 | +30.96% |
2022年のRoot Inc (ROOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $7.68 | $4.06 | $3.62 | 4,146,199.0 | -38.24% |
| 2022-11 | $8.97 | $6.52 | $2.45 | 3,775,418.0 | -14.77% |
| 2022-10 | $9.66 | $6.26 | $3.40 | 5,065,491.0 | +8.25% |
| 2022-09 | $12.27 | $7.75 | $4.52 | 6,392,032.0 | -36.40% |
| 2022-08 | $26.10 | $12.02 | $14.08 | 7,892,848.2 | -34.44% |
| 2022-07 | $21.96 | $16.92 | $5.04 | 1,890,159.6 | -11.76% |
| 2022-06 | $27.36 | $19.98 | $7.38 | 3,363,154.3 | -14.39% |
| 2022-05 | $622.1 | $19.98 | $602.1 | 2,891,860.3 | -27.98% |
| 2022-04 | $38.52 | $26.64 | $11.88 | 3,398,565.1 | -2.03% |
| 2022-03 | $42.66 | $24.66 | $18.00 | 4,995,304.7 | +8.84% |
| 2022-02 | $38.88 | $23.40 | $15.48 | 3,522,904.7 | -9.95% |
| 2022-01 | $61.02 | $28.08 | $32.94 | 4,616,053.9 | -35.16% |
0.57%
大文字化:
|
ボリューム (24 時間):