ストックスクリーナーアプリを入手
7.13
0.28%
-0.02
アフターアワーズ：
7.13
Domo Inc (DOMO) 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 | $7.31 | $7.00 | $0.31 | 704,491.0 | -0.28% |
| 2024-12-19 | $7.38 | $7.13 | $0.25 | 320,459.0 | -1.11% |
| 2024-12-18 | $7.81 | $7.15 | $0.66 | 448,276.0 | -5.98% |
| 2024-12-17 | $7.73 | $7.21 | $0.5188 | 470,645.0 | +3.78% |
| 2024-12-16 | $7.53 | $7.30 | $0.23 | 334,333.0 | +0.95% |
| 2024-12-13 | $7.72 | $7.32 | $0.40 | 293,810.0 | -4.92% |
| 2024-12-12 | $7.93 | $7.70 | $0.23 | 236,856.0 | -1.66% |
| 2024-12-11 | $8.01 | $7.67 | $0.335 | 343,086.0 | +2.35% |
| 2024-12-10 | $7.85 | $7.58 | $0.27 | 469,847.0 | -2.91% |
| 2024-12-09 | $8.15 | $7.81 | $0.34 | 757,644.0 | -1.00% |
| 2024-12-06 | $9.84 | $7.70 | $2.14 | 1,241,650.0 | -18.07% |
| 2024-12-05 | $10.15 | $9.66 | $0.49 | 465,494.0 | -2.40% |
| 2024-12-04 | $10.00 | $9.75 | $0.25 | 339,008.0 | +3.21% |
| 2024-12-03 | $9.73 | $9.47 | $0.26 | 226,452.0 | +1.47% |
| 2024-12-02 | $9.61 | $9.38 | $0.22 | 227,774.0 | +1.82% |
| 2024-11-29 | $9.47 | $9.32 | $0.15 | 84,831.0 | +0.86% |
| 2024-11-27 | $9.39 | $9.14 | $0.25 | 162,083.0 | -0.64% |
| 2024-11-26 | $9.54 | $9.33 | $0.21 | 173,552.0 | -1.06% |
| 2024-11-25 | $9.76 | $9.44 | $0.3197 | 201,990.0 | -0.11% |
| 2024-11-22 | $9.66 | $9.17 | $0.49 | 254,817.0 | +4.07% |
Domo Inc (DOMO) 株の年ごとの株価履歴
この詳細な分析では、Domo 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DOMO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、Domo 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Domo Inc (DOMO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.15 | $7.00 | $3.15 | 7,584,316.0 | -23.82% |
| 2024-11 | $9.76 | $7.76 | $2.00 | 4,357,018.0 | +17.74% |
| 2024-10 | $8.53 | $6.98 | $1.55 | 6,742,251.0 | +5.86% |
| 2024-09 | $7.75 | $6.69 | $1.06 | 7,906,564.0 | +0.54% |
| 2024-08 | $8.69 | $7.14 | $1.55 | 7,170,397.0 | -10.65% |
| 2024-07 | $8.72 | $6.91 | $1.81 | 5,960,665.0 | +8.29% |
| 2024-06 | $7.87 | $6.50 | $1.37 | 8,137,064.0 | +15.92% |
| 2024-05 | $7.84 | $6.11 | $1.73 | 10,909,209.0 | -11.55% |
| 2024-04 | $9.25 | $7.24 | $2.01 | 8,801,755.0 | -15.58% |
| 2024-03 | $11.87 | $8.79 | $3.08 | 9,111,482.0 | -22.50% |
| 2024-02 | $12.23 | $10.51 | $1.72 | 7,631,664.0 | +5.89% |
| 2024-01 | $11.52 | $9.16 | $2.36 | 7,622,337.0 | +5.64% |
2023年のDomo Inc (DOMO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $8.69 | $2.30 | 11,911,647.0 | +8.43% |
| 2023-11 | $10.02 | $7.78 | $2.24 | 6,709,147.0 | +16.30% |
| 2023-10 | $9.96 | $7.79 | $2.17 | 6,990,939.0 | -16.82% |
| 2023-09 | $11.20 | $9.32 | $1.88 | 9,676,306.0 | -7.97% |
| 2023-08 | $17.72 | $9.55 | $8.17 | 21,039,209.0 | -40.35% |
| 2023-07 | $18.19 | $13.29 | $4.90 | 8,114,084.0 | +21.90% |
| 2023-06 | $16.16 | $12.89 | $3.27 | 11,511,665.0 | +9.00% |
| 2023-05 | $15.96 | $12.04 | $3.92 | 10,519,813.0 | -15.30% |
| 2023-04 | $17.62 | $13.50 | $4.12 | 11,928,114.0 | +11.91% |
| 2023-03 | $17.10 | $11.59 | $5.51 | 19,831,265.0 | -7.68% |
| 2023-02 | $19.09 | $14.07 | $5.02 | 15,499,893.0 | -0.90% |
| 2023-01 | $15.65 | $11.35 | $4.30 | 11,418,585.0 | +8.92% |
2022年のDomo Inc (DOMO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $18.12 | $12.10 | $6.02 | 13,443,903.0 | -0.42% |
| 2022-11 | $18.38 | $12.44 | $5.94 | 8,614,827.0 | -19.07% |
| 2022-10 | $20.18 | $14.00 | $6.18 | 9,186,226.0 | -1.78% |
| 2022-09 | $22.79 | $16.41 | $6.38 | 12,404,262.0 | -6.59% |
| 2022-08 | $35.43 | $19.22 | $16.21 | 13,618,506.0 | -31.24% |
| 2022-07 | $33.41 | $26.91 | $6.50 | 6,439,407.0 | +0.76% |
| 2022-06 | $35.03 | $23.01 | $12.02 | 10,344,145.0 | -12.80% |
| 2022-05 | $44.56 | $27.27 | $17.29 | 8,500,539.0 | -23.03% |
| 2022-04 | $57.41 | $41.16 | $16.25 | 6,097,851.0 | -18.09% |
| 2022-03 | $52.00 | $39.07 | $12.93 | 10,428,552.0 | +13.64% |
| 2022-02 | $52.60 | $36.07 | $16.54 | 5,712,401.0 | -5.24% |
| 2022-01 | $49.80 | $38.76 | $11.04 | 8,885,874.0 | -5.32% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):