ロジャースの株価時系列・推移
- 52週高値
- 169.00（2026/6/22）
- 52週安値
- 75.14（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 148.00 | 150.01 | 145.71 | 147.41 | 208,104 | 147.41 |
| 2026/10/8 | 151.85 | 152.58 | 147.62 | 148.12 | 233,798 | 148.12 |
| 2026/10/7 | 153.30 | 155.45 | 151.83 | 153.96 | 204,664 | 153.96 |
| 2026/10/6 | 160.13 | 161.46 | 156.10 | 156.60 | 259,636 | 156.60 |
| 2026/10/5 | 160.00 | 161.36 | 158.91 | 159.10 | 278,148 | 159.10 |
| 2026/10/2 | 159.27 | 162.71 | 156.16 | 160.00 | 219,310 | 160.00 |
| 2026/10/1 | 153.85 | 156.91 | 150.00 | 155.80 | 316,739 | 155.80 |
| 2026/9/30 | 138.74 | 165.94 | 138.70 | 152.99 | 1,092,058 | 152.99 |
| 2026/9/29 | 138.55 | 139.42 | 135.97 | 138.17 | 247,877 | 138.17 |
| 2026/9/28 | 136.53 | 139.34 | 134.81 | 136.64 | 173,941 | 136.64 |
| 2026/9/25 | 136.12 | 139.40 | 134.59 | 137.76 | 212,038 | 137.76 |
| 2026/9/24 | 136.74 | 138.50 | 134.83 | 136.20 | 250,613 | 136.20 |
| 2026/9/23 | 139.24 | 141.91 | 135.91 | 139.44 | 313,907 | 139.44 |
| 2026/9/22 | 130.50 | 138.33 | 129.40 | 137.96 | 346,940 | 137.96 |
| 2026/9/21 | 132.08 | 132.08 | 129.52 | 129.85 | 192,022 | 129.85 |
| 2026/9/18 | 132.57 | 133.25 | 128.48 | 129.77 | 464,222 | 129.77 |
| 2026/9/17 | 132.22 | 136.04 | 130.87 | 130.89 | 182,230 | 130.89 |
| 2026/9/16 | 132.40 | 133.72 | 124.76 | 128.50 | 305,133 | 128.50 |
| 2026/9/15 | 132.95 | 134.05 | 130.86 | 131.03 | 208,509 | 131.03 |
| 2026/9/14 | 131.69 | 133.25 | 130.47 | 132.00 | 227,794 | 132.00 |
1〜20/250件
