ストックスクリーナーアプリを入手
93.92
6.65%
5.86
プレマーケット:
94.40
0.48
+0.51%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $94.89 | $87.46 | $7.43 | 493,048.0 | +6.65% |
| 2025-09-03 | $90.18 | $87.70 | $2.48 | 306,546.0 | -0.83% |
| 2025-09-02 | $90.89 | $87.75 | $3.14 | 345,759.0 | -3.71% |
| 2025-08-29 | $92.38 | $88.69 | $3.69 | 445,169.0 | +2.17% |
| 2025-08-28 | $92.72 | $88.77 | $3.95 | 398,874.0 | +1.48% |
| 2025-08-27 | $90.08 | $88.00 | $2.08 | 262,010.0 | +0.34% |
| 2025-08-26 | $88.88 | $86.13 | $2.75 | 394,074.0 | +0.74% |
| 2025-08-25 | $94.27 | $87.76 | $6.51 | 558,144.0 | -3.32% |
| 2025-08-22 | $93.19 | $87.00 | $6.19 | 598,298.0 | +3.31% |
| 2025-08-21 | $91.72 | $86.41 | $5.31 | 663,070.0 | +1.53% |
| 2025-08-20 | $87.45 | $83.77 | $3.68 | 407,253.0 | -0.05% |
| 2025-08-19 | $90.69 | $85.70 | $4.99 | 492,577.0 | -1.42% |
| 2025-08-18 | $90.66 | $87.54 | $3.12 | 504,932.0 | -2.63% |
| 2025-08-15 | $92.99 | $87.66 | $5.33 | 522,762.0 | +0.97% |
| 2025-08-14 | $91.74 | $87.48 | $4.26 | 630,243.0 | -3.20% |
| 2025-08-13 | $94.93 | $90.25 | $4.68 | 867,437.0 | +2.75% |
| 2025-08-12 | $90.88 | $85.81 | $5.07 | 813,223.0 | +1.87% |
| 2025-08-11 | $89.20 | $84.48 | $4.72 | 921,262.0 | +0.15% |
| 2025-08-08 | $92.78 | $86.55 | $6.23 | 1,432,013.0 | -2.18% |
| 2025-08-07 | $119.5 | $88.69 | $30.81 | 3,603,843.0 | -26.37% |
| 2025-08-06 | $128.3 | $120.9 | $7.34 | 943,448.0 | -2.38% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $94.89 | $87.46 | $7.43 | 1,638,401.0 | +1.84% |
| 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% |
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% |
0.06%
大文字化:
|
ボリューム (24 時間):