ストックスクリーナーアプリを入手
73.22
2.95%
2.10
アフターアワーズ：
73.59
0.37
+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 |
|---|---|---|---|---|---|
| 2024-12-20 | $74.44 | $69.50 | $4.94 | 388,135.0 | +2.95% |
| 2024-12-19 | $74.17 | $70.59 | $3.58 | 273,055.0 | -0.88% |
| 2024-12-18 | $79.99 | $71.00 | $8.99 | 373,329.0 | -7.91% |
| 2024-12-17 | $79.24 | $72.24 | $7.00 | 401,042.0 | +2.04% |
| 2024-12-16 | $79.07 | $74.61 | $4.46 | 324,588.0 | +0.08% |
| 2024-12-13 | $78.23 | $75.10 | $3.13 | 315,999.0 | +0.04% |
| 2024-12-12 | $83.76 | $75.08 | $8.68 | 392,844.0 | -6.41% |
| 2024-12-11 | $85.30 | $81.47 | $3.83 | 344,537.0 | -1.33% |
| 2024-12-10 | $92.14 | $82.21 | $9.94 | 359,058.0 | -10.07% |
| 2024-12-09 | $105.0 | $90.00 | $14.99 | 411,583.0 | -5.99% |
| 2024-12-06 | $98.36 | $92.81 | $5.55 | 328,806.0 | +2.06% |
| 2024-12-05 | $97.62 | $90.27 | $7.35 | 378,511.0 | +5.82% |
| 2024-12-04 | $94.72 | $89.01 | $5.71 | 412,637.0 | -2.60% |
| 2024-12-03 | $103.9 | $91.98 | $11.93 | 367,294.0 | -6.46% |
| 2024-12-02 | $102.5 | $95.44 | $7.04 | 410,311.0 | -0.54% |
| 2024-11-29 | $102.8 | $97.12 | $5.64 | 192,137.0 | +0.76% |
| 2024-11-27 | $102.0 | $87.21 | $14.78 | 597,337.0 | -2.75% |
| 2024-11-26 | $111.3 | $101.5 | $9.82 | 317,437.0 | -6.07% |
| 2024-11-25 | $113.2 | $104.8 | $8.41 | 458,878.0 | -0.72% |
| 2024-11-22 | $109.4 | $101.5 | $7.87 | 547,291.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $69.50 | $35.49 | 5,869,864.0 | -26.64% |
| 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% |
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% |
1.15%
大文字化:
|
ボリューム (24 時間):