ストックスクリーナーアプリを入手
77.07
1.18%
0.90
アフターアワーズ：
77.82
0.75
+0.97%
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $79.99 | $75.66 | $4.33 | 301,825.0 | +1.18% |
| 2025-12-17 | $81.10 | $75.75 | $5.35 | 223,324.0 | -4.79% |
| 2025-12-16 | $83.33 | $78.66 | $4.67 | 168,094.0 | -1.40% |
| 2025-12-15 | $82.40 | $80.24 | $2.16 | 155,862.0 | +0.15% |
| 2025-12-12 | $85.83 | $80.86 | $4.97 | 225,670.0 | -4.21% |
| 2025-12-11 | $87.40 | $83.03 | $4.37 | 250,360.0 | +1.27% |
| 2025-12-10 | $84.83 | $78.96 | $5.87 | 328,032.0 | +3.56% |
| 2025-12-09 | $81.83 | $79.33 | $2.50 | 159,616.0 | +0.43% |
| 2025-12-08 | $80.99 | $78.35 | $2.64 | 301,625.0 | +0.32% |
| 2025-12-05 | $82.49 | $80.00 | $2.49 | 222,737.0 | -2.00% |
| 2025-12-04 | $81.76 | $76.83 | $4.93 | 239,385.0 | +5.37% |
| 2025-12-03 | $78.20 | $76.34 | $1.86 | 179,569.0 | +0.77% |
| 2025-12-02 | $79.72 | $76.50 | $3.22 | 283,257.0 | -1.90% |
| 2025-12-01 | $80.70 | $78.00 | $2.70 | 192,255.0 | -3.05% |
| 2025-11-28 | $82.99 | $80.50 | $2.49 | 106,881.0 | -0.75% |
| 2025-11-26 | $82.20 | $78.70 | $3.50 | 271,016.0 | +3.24% |
| 2025-11-25 | $80.90 | $78.58 | $2.32 | 230,149.0 | -1.71% |
| 2025-11-24 | $80.82 | $74.75 | $6.07 | 356,616.0 | +6.32% |
| 2025-11-21 | $75.65 | $68.08 | $7.57 | 617,701.0 | +9.43% |
| 2025-11-20 | $75.79 | $68.77 | $7.02 | 605,533.0 | -4.93% |
| 2025-11-19 | $77.52 | $71.79 | $5.73 | 453,726.0 | -4.85% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $87.40 | $75.66 | $11.74 | 3,533,436.0 | -4.72% |
| 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% |
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% |
0.38%
0.17%
大文字化:
|
ボリューム (24 時間):