ストックスクリーナーアプリを入手
80.79
0.34%
0.27
プレマーケット:
78.83
-1.96
-2.43%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $82.50 | $78.10 | $4.40 | 476,307.0 | +0.34% |
| 2025-10-31 | $81.01 | $77.40 | $3.61 | 417,994.0 | +4.02% |
| 2025-10-30 | $80.83 | $76.77 | $4.06 | 402,993.0 | -1.31% |
| 2025-10-29 | $81.22 | $76.40 | $4.82 | 487,570.0 | +0.32% |
| 2025-10-28 | $81.96 | $77.97 | $3.99 | 330,378.0 | -3.74% |
| 2025-10-27 | $81.85 | $78.15 | $3.70 | 435,017.0 | +6.49% |
| 2025-10-24 | $79.79 | $76.08 | $3.71 | 337,347.0 | -1.40% |
| 2025-10-23 | $79.99 | $77.10 | $2.89 | 299,532.0 | -0.88% |
| 2025-10-22 | $79.27 | $76.60 | $2.67 | 397,581.0 | -1.66% |
| 2025-10-21 | $81.62 | $76.91 | $4.72 | 386,059.0 | +2.16% |
| 2025-10-20 | $79.23 | $75.97 | $3.26 | 272,145.0 | +2.85% |
| 2025-10-17 | $77.58 | $74.67 | $2.91 | 446,847.0 | +0.20% |
| 2025-10-16 | $80.80 | $74.72 | $6.08 | 666,310.0 | -5.16% |
| 2025-10-15 | $87.45 | $78.60 | $8.85 | 781,147.0 | -7.39% |
| 2025-10-14 | $87.50 | $81.50 | $6.00 | 514,140.0 | +3.06% |
| 2025-10-13 | $83.34 | $79.50 | $3.84 | 452,585.0 | +2.32% |
| 2025-10-10 | $84.49 | $79.16 | $5.33 | 486,023.0 | -1.92% |
| 2025-10-09 | $83.84 | $79.65 | $4.19 | 485,374.0 | +1.53% |
| 2025-10-08 | $84.20 | $81.59 | $2.61 | 531,075.0 | -0.13% |
| 2025-10-07 | $84.49 | $80.68 | $3.81 | 915,700.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $82.50 | $78.10 | $4.40 | 952,614.0 | +0.34% |
| 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% |
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% |
1.12%
0.62%
大文字化:
|
ボリューム (24 時間):