ストックスクリーナーアプリを入手
54.15
6.70%
-3.89
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $58.49 | $53.65 | $4.84 | 289,193.0 | -6.70% |
| 2026-07-30 | $58.37 | $56.30 | $2.07 | 234,286.0 | +2.62% |
| 2026-07-29 | $60.06 | $54.35 | $5.71 | 179,000.0 | -7.88% |
| 2026-07-28 | $61.44 | $58.74 | $2.70 | 242,194.0 | +2.93% |
| 2026-07-27 | $60.57 | $58.46 | $2.11 | 171,514.0 | +2.93% |
| 2026-07-24 | $60.22 | $57.42 | $2.80 | 134,175.0 | +0.71% |
| 2026-07-23 | $58.26 | $56.95 | $1.30 | 142,564.0 | -1.94% |
| 2026-07-22 | $59.66 | $57.78 | $1.88 | 170,367.0 | -0.64% |
| 2026-07-21 | $61.10 | $58.46 | $2.64 | 142,522.0 | -1.68% |
| 2026-07-20 | $60.30 | $58.41 | $1.90 | 134,073.0 | +0.74% |
| 2026-07-17 | $60.01 | $58.15 | $1.86 | 163,193.0 | +0.34% |
| 2026-07-16 | $59.62 | $55.49 | $4.13 | 420,844.0 | +6.72% |
| 2026-07-15 | $62.26 | $55.58 | $6.68 | 279,259.0 | -9.78% |
| 2026-07-14 | $63.36 | $61.55 | $1.81 | 94,545.0 | -0.96% |
| 2026-07-13 | $65.00 | $61.20 | $3.80 | 260,908.0 | -3.15% |
| 2026-07-10 | $66.13 | $63.46 | $2.67 | 127,846.0 | -0.06% |
| 2026-07-09 | $66.84 | $63.64 | $3.20 | 170,470.0 | -2.73% |
| 2026-07-08 | $67.49 | $62.39 | $5.10 | 269,507.0 | +4.10% |
| 2026-07-07 | $65.91 | $63.00 | $2.91 | 209,040.0 | -0.61% |
| 2026-07-06 | $65.00 | $62.11 | $2.89 | 294,025.0 | +3.66% |
| 2026-07-02 | $62.00 | $58.00 | $4.00 | 298,106.0 | +2.87% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $67.49 | $53.65 | $13.84 | 5,109,601.0 | -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% |
1.15%
1.69%
大文字化:
|
ボリューム (24 時間):