ドーモの株価時系列・推移
- 52週高値
- 18.49（2025/9/22）
- 52週安値
- 1.84（2026/6/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 3.99 | 4.06 | 3.91 | 3.92 | 569,553 | 3.92 |
| 2026/8/10 | 3.85 | 4.04 | 3.85 | 4.02 | 1,422,341 | 4.02 |
| 2026/8/7 | 3.87 | 3.93 | 3.84 | 3.91 | 875,275 | 3.91 |
| 2026/8/6 | 3.75 | 3.82 | 3.71 | 3.80 | 498,365 | 3.80 |
| 2026/8/5 | 3.92 | 3.92 | 3.79 | 3.80 | 574,823 | 3.80 |
| 2026/8/4 | 3.91 | 4.01 | 3.81 | 3.84 | 1,369,683 | 3.84 |
| 2026/8/3 | 3.79 | 3.98 | 3.68 | 3.91 | 1,704,267 | 3.91 |
| 2026/7/31 | 3.65 | 3.73 | 3.65 | 3.69 | 483,154 | 3.69 |
| 2026/7/30 | 3.65 | 3.73 | 3.60 | 3.70 | 768,751 | 3.70 |
| 2026/7/29 | 3.78 | 3.86 | 3.61 | 3.63 | 1,161,725 | 3.63 |
| 2026/7/28 | 3.56 | 3.86 | 3.47 | 3.76 | 2,145,038 | 3.76 |
| 2026/7/27 | 3.72 | 3.81 | 3.55 | 3.57 | 2,006,557 | 3.57 |
| 2026/7/24 | 4.00 | 4.07 | 3.66 | 3.68 | 4,956,507 | 3.68 |
| 2026/7/23 | 4.29 | 4.44 | 3.73 | 3.95 | 30,837,062 | 3.95 |
| 2026/7/22 | 3.40 | 3.55 | 3.14 | 3.15 | 2,853,272 | 3.15 |
| 2026/7/21 | 3.40 | 3.58 | 3.26 | 3.44 | 1,608,993 | 3.44 |
| 2026/7/20 | 3.45 | 3.62 | 3.38 | 3.46 | 944,002 | 3.46 |
| 2026/7/17 | 3.23 | 3.50 | 3.01 | 3.48 | 1,624,841 | 3.48 |
| 2026/7/16 | 3.35 | 3.39 | 3.23 | 3.33 | 774,184 | 3.33 |
| 2026/7/15 | 3.33 | 3.44 | 3.26 | 3.34 | 705,858 | 3.34 |
1〜20/250件
