ストックスクリーナーアプリを入手
53.73
0.25%
-0.135
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $53.88 | $52.61 | $1.27 | 24,928.0 | +0.02% |
| 2026-10-22 | $54.00 | $52.15 | $1.85 | 128,652.0 | +3.42% |
| 2026-10-21 | $53.44 | $51.93 | $1.51 | 123,829.0 | -0.84% |
| 2026-10-20 | $53.38 | $51.87 | $1.51 | 157,641.0 | +0.40% |
| 2026-10-19 | $52.62 | $50.12 | $2.50 | 210,321.0 | +3.67% |
| 2026-10-16 | $51.40 | $49.84 | $1.56 | 139,707.0 | -0.12% |
| 2026-10-15 | $50.81 | $49.26 | $1.55 | 165,099.0 | +2.87% |
| 2026-10-14 | $49.12 | $47.51 | $1.61 | 222,097.0 | +0.76% |
| 2026-10-13 | $49.44 | $48.10 | $1.34 | 186,648.0 | +0.85% |
| 2026-10-12 | $49.90 | $48.05 | $1.85 | 122,832.0 | -1.61% |
| 2026-10-09 | $49.35 | $48.20 | $1.15 | 127,067.0 | +1.17% |
| 2026-10-08 | $49.09 | $47.37 | $1.72 | 317,138.0 | +1.72% |
| 2026-10-07 | $48.41 | $46.74 | $1.67 | 147,828.0 | +1.21% |
| 2026-10-06 | $47.89 | $47.05 | $0.84 | 126,542.0 | -0.53% |
| 2026-10-05 | $47.42 | $46.20 | $1.22 | 152,627.0 | +2.51% |
| 2026-10-02 | $47.03 | $45.93 | $1.10 | 157,879.0 | +0.11% |
| 2026-10-01 | $46.41 | $45.04 | $1.37 | 192,468.0 | +0.22% |
| 2026-09-30 | $46.52 | $45.72 | $0.805 | 191,475.0 | +0.20% |
| 2026-09-29 | $47.21 | $45.57 | $1.64 | 236,124.0 | -1.52% |
| 2026-09-28 | $47.23 | $45.50 | $1.73 | 205,497.0 | -1.41% |
| 2026-09-25 | $48.83 | $46.73 | $2.10 | 174,840.0 | -0.86% |
| 2026-09-24 | $47.95 | $46.63 | $1.32 | 301,542.0 | +2.25% |
| 2026-09-23 | $48.13 | $46.40 | $1.73 | 263,343.0 | -3.69% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $54.00 | $45.04 | $8.96 | 2,703,303.0 | +16.85% |
| 2026-09 | $57.12 | $45.50 | $11.62 | 4,334,028.0 | -16.90% |
| 2026-08 | $61.47 | $45.14 | $16.33 | 6,042,193.0 | +2.47% |
| 2026-07 | $67.49 | $53.65 | $13.84 | 4,820,408.0 | -3.17% |
| 2026-06 | $58.60 | $48.26 | $10.34 | 5,581,186.0 | +7.41% |
| 2026-05 | $65.00 | $51.88 | $13.12 | 6,220,064.0 | -4.44% |
| 2026-04 | $58.03 | $40.91 | $17.12 | 6,248,263.0 | +23.34% |
| 2026-03 | $51.00 | $42.51 | $8.49 | 7,722,294.0 | -14.86% |
| 2026-02 | $65.81 | $51.84 | $13.97 | 6,951,932.0 | -16.50% |
| 2026-01 | $80.11 | $60.10 | $20.01 | 5,702,718.0 | -13.98% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $87.40 | $71.91 | $15.49 | 5,000,776.0 | -9.12% |
| 2025-11 | $91.00 | $68.08 | $22.92 | 11,310,818.0 | +0.46% |
| 2025-10 | $92.27 | $74.67 | $17.60 | 11,004,512.0 | -10.04% |
| 2025-09 | $104.5 | $87.46 | $17.01 | 9,598,695.0 | -2.94% |
| 2025-08 | $129.5 | $83.77 | $45.76 | 15,746,828.0 | -23.80% |
| 2025-07 | $134.0 | $110.8 | $23.22 | 7,664,521.0 | -5.42% |
| 2025-06 | $163.0 | $121.4 | $41.58 | 9,308,335.0 | -2.31% |
| 2025-05 | $157.7 | $123.0 | $34.75 | 9,901,901.0 | -6.21% |
| 2025-04 | $154.8 | $102.0 | $52.81 | 12,303,573.0 | +4.67% |
| 2025-03 | $181.1 | $119.0 | $62.13 | 16,678,970.0 | -1.28% |
| 2025-02 | $141.2 | $91.99 | $49.24 | 11,818,775.0 | +38.64% |
| 2025-01 | $101.0 | $70.25 | $30.73 | 7,157,023.0 | +34.32% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $68.48 | $36.51 | 6,517,106.0 | -26.47% |
| 2024-11 | $113.2 | $63.20 | $50.02 | 16,932,803.0 | +45.94% |
| 2024-10 | $118.2 | $36.87 | $81.28 | 18,613,772.0 | +81.02% |
| 2024-09 | $43.38 | $34.04 | $9.34 | 4,635,109.0 | -12.87% |
| 2024-08 | $61.36 | $40.83 | $20.53 | 6,477,912.0 | -28.01% |
| 2024-07 | $86.01 | $50.04 | $35.97 | 7,368,877.0 | +16.70% |
| 2024-06 | $53.16 | $41.13 | $12.03 | 6,729,787.0 | +1.51% |
| 2024-05 | $86.57 | $48.79 | $37.78 | 12,542,105.0 | -27.01% |
| 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% |
2.46%
大文字化:
|
ボリューム (24 時間):