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
- 72.49（2025/8/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 140.60 | 143.90 | 138.96 | 142.91 | 160,784 | 142.91 |
| 2026/8/13 | 138.79 | 140.21 | 137.05 | 137.71 | 140,084 | 137.71 |
| 2026/8/12 | 139.36 | 140.59 | 136.79 | 138.58 | 246,911 | 138.58 |
| 2026/8/11 | 130.97 | 135.20 | 130.97 | 135.06 | 256,636 | 135.06 |
| 2026/8/10 | 134.56 | 134.56 | 128.27 | 128.41 | 107,606 | 128.41 |
| 2026/8/7 | 135.74 | 136.12 | 133.17 | 134.49 | 128,533 | 134.49 |
| 2026/8/6 | 131.67 | 135.21 | 130.70 | 133.73 | 195,079 | 133.73 |
| 2026/8/5 | 133.14 | 135.20 | 130.16 | 132.18 | 250,541 | 132.18 |
| 2026/8/4 | 128.87 | 133.07 | 127.62 | 132.37 | 291,187 | 132.37 |
| 2026/8/3 | 121.56 | 125.85 | 120.37 | 125.59 | 296,450 | 125.59 |
| 2026/7/31 | 124.51 | 125.38 | 120.11 | 123.47 | 270,786 | 123.47 |
| 2026/7/30 | 121.46 | 125.38 | 119.01 | 122.14 | 230,235 | 122.14 |
| 2026/7/29 | 120.07 | 130.12 | 114.53 | 116.79 | 573,184 | 116.79 |
| 2026/7/28 | 126.49 | 126.97 | 119.00 | 119.18 | 337,314 | 119.18 |
| 2026/7/27 | 131.38 | 132.67 | 124.66 | 129.32 | 229,374 | 129.32 |
| 2026/7/24 | 133.00 | 133.90 | 129.55 | 130.69 | 244,673 | 130.69 |
| 2026/7/23 | 134.62 | 136.74 | 132.28 | 133.04 | 229,760 | 133.04 |
| 2026/7/22 | 135.56 | 138.11 | 135.43 | 136.35 | 168,649 | 136.35 |
| 2026/7/21 | 133.30 | 138.07 | 133.09 | 137.66 | 162,608 | 137.66 |
| 2026/7/20 | 133.04 | 134.65 | 129.89 | 130.82 | 227,010 | 130.82 |
1〜20/250件
