ドーモの株価時系列・推移
- 52週高値
- 18.35（2025/9/23）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 3.76 | 3.81 | 3.69 | 3.70 | 1,082,167 | 3.70 |
| 2026/9/21 | 3.80 | 3.82 | 3.65 | 3.72 | 1,313,004 | 3.72 |
| 2026/9/18 | 3.86 | 3.87 | 3.73 | 3.76 | 1,985,754 | 3.76 |
| 2026/9/17 | 3.85 | 3.89 | 3.83 | 3.86 | 445,600 | 3.86 |
| 2026/9/16 | 3.87 | 3.90 | 3.81 | 3.84 | 853,130 | 3.84 |
| 2026/9/15 | 3.92 | 3.95 | 3.88 | 3.92 | 1,150,272 | 3.92 |
| 2026/9/14 | 3.85 | 3.98 | 3.84 | 3.92 | 2,345,439 | 3.92 |
| 2026/9/11 | 3.80 | 3.87 | 3.77 | 3.83 | 1,380,921 | 3.83 |
| 2026/9/10 | 3.76 | 3.83 | 3.75 | 3.78 | 971,499 | 3.78 |
| 2026/9/9 | 3.86 | 3.96 | 3.77 | 3.78 | 1,504,690 | 3.78 |
| 2026/9/8 | 3.84 | 3.88 | 3.71 | 3.83 | 2,319,190 | 3.83 |
| 2026/9/4 | 3.62 | 4.01 | 3.62 | 3.88 | 2,553,584 | 3.88 |
| 2026/9/3 | 3.78 | 3.86 | 3.75 | 3.79 | 1,264,197 | 3.79 |
| 2026/9/2 | 3.69 | 3.76 | 3.67 | 3.69 | 739,161 | 3.69 |
| 2026/9/1 | 3.80 | 3.80 | 3.66 | 3.68 | 1,183,315 | 3.68 |
| 2026/8/31 | 3.85 | 3.88 | 3.76 | 3.78 | 599,376 | 3.78 |
| 2026/8/28 | 3.94 | 3.97 | 3.85 | 3.86 | 596,151 | 3.86 |
| 2026/8/27 | 3.86 | 4.02 | 3.85 | 3.91 | 1,848,686 | 3.91 |
| 2026/8/26 | 3.67 | 3.85 | 3.67 | 3.78 | 2,850,606 | 3.78 |
| 2026/8/25 | 3.78 | 3.83 | 3.70 | 3.72 | 1,117,463 | 3.72 |
1〜20/251件
