ストックスクリーナーアプリを入手
104.06
0.71%
-0.7109
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $106.0 | $97.01 | $9.01 | 189,927.0 | -0.21% |
| 2024-11-20 | $110.5 | $100.6 | $9.85 | 865,227.0 | +3.66% |
| 2024-11-19 | $102.5 | $93.07 | $9.42 | 569,425.0 | +5.84% |
| 2024-11-18 | $97.75 | $86.58 | $11.17 | 724,036.0 | +7.40% |
| 2024-11-15 | $90.29 | $78.75 | $11.54 | 939,602.0 | +12.82% |
| 2024-11-14 | $78.90 | $73.53 | $5.37 | 303,043.0 | +4.32% |
| 2024-11-13 | $80.05 | $73.10 | $6.95 | 522,596.0 | +0.75% |
| 2024-11-12 | $80.99 | $71.55 | $9.44 | 694,294.0 | -7.76% |
| 2024-11-11 | $87.12 | $79.63 | $7.49 | 942,633.0 | -0.77% |
| 2024-11-08 | $85.71 | $78.25 | $7.46 | 1,105,233.0 | +3.95% |
| 2024-11-07 | $83.50 | $72.99 | $10.51 | 1,188,129.0 | +6.83% |
| 2024-11-06 | $81.78 | $69.14 | $12.64 | 1,443,510.0 | +3.94% |
| 2024-11-05 | $74.35 | $68.50 | $5.85 | 753,090.0 | +0.03% |
| 2024-11-04 | $77.34 | $67.27 | $10.07 | 1,235,041.0 | -0.07% |
| 2024-11-01 | $77.15 | $63.20 | $13.95 | 2,931,909.0 | +3.83% |
| 2024-10-31 | $118.2 | $63.12 | $55.03 | 13,466,569.0 | +68.91% |
| 2024-10-30 | $41.97 | $39.77 | $2.20 | 569,914.0 | +2.32% |
| 2024-10-29 | $40.98 | $38.63 | $2.35 | 167,929.0 | -2.22% |
| 2024-10-28 | $40.85 | $37.90 | $2.95 | 220,066.0 | +7.04% |
| 2024-10-25 | $39.70 | $37.74 | $1.96 | 149,557.0 | -2.63% |
| 2024-10-24 | $40.60 | $38.32 | $2.28 | 108,741.0 | -0.99% |
| 2024-10-23 | $40.41 | $38.10 | $2.31 | 157,658.0 | -1.28% |
| 2024-10-22 | $39.80 | $36.87 | $2.93 | 260,505.0 | +3.84% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $110.5 | $63.20 | $47.26 | 14,407,695.0 | +52.88% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $7.68 | $4.06 | $3.62 | 4,146,199.0 | -38.24% |
| 2022-11 | $8.97 | $6.52 | $2.45 | 3,775,418.0 | -14.77% |
| 2022-10 | $9.66 | $6.26 | $3.40 | 5,065,491.0 | +8.25% |
| 2022-09 | $12.27 | $7.75 | $4.52 | 6,392,032.0 | -36.40% |
| 2022-08 | $26.10 | $12.02 | $14.08 | 7,892,848.2 | -34.44% |
| 2022-07 | $21.96 | $16.92 | $5.04 | 1,890,159.6 | -11.76% |
| 2022-06 | $27.36 | $19.98 | $7.38 | 3,363,154.3 | -14.39% |
| 2022-05 | $622.1 | $19.98 | $602.1 | 2,891,860.3 | -27.98% |
| 2022-04 | $38.52 | $26.64 | $11.88 | 3,398,565.1 | -2.03% |
| 2022-03 | $42.66 | $24.66 | $18.00 | 4,995,304.7 | +8.84% |
| 2022-02 | $38.88 | $23.40 | $15.48 | 3,522,904.7 | -9.95% |
| 2022-01 | $61.02 | $28.08 | $32.94 | 4,616,053.9 | -35.16% |
0.70%
大文字化:
|
ボリューム (24 時間):