株式会社ディスコ (DSCSY)

DSCSY
🏛️ アメリカ →
31.60
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 31.80 31.80 31.80 31.80 0.2K
09:35 31.23 31.31 31.11 31.31 6.5K
09:40 31.44 31.44 31.44 31.40 0.3K
09:45 31.36 31.36 31.36 31.40 0.1K
09:50 31.24 31.34 31.24 31.30 0.8K
10:00 31.35 31.35 31.35 31.30 1.0K
10:20 31.29 31.29 31.29 31.30 0.4K
10:25 31.12 31.12 31.12 31.10 0.3K
10:30 31.06 31.06 31.06 31.10 0.1K
10:35 31.06 31.06 31.06 31.10 0.5K
10:40 31.06 31.06 31.06 31.10 0.3K
10:45 31.15 31.15 31.15 31.20 0.1K
10:50 31.22 31.22 31.22 31.20 0.5K
10:55 31.16 31.16 31.16 31.20 0.1K
11:00 31.13 31.13 31.13 31.10 4.1K
11:15 31.13 31.13 31.13 31.10 0.8K
11:20 31.13 31.13 31.13 31.13 0.1K
11:25 31.14 31.14 31.14 31.10 0.2K
11:30 31.22 31.22 31.22 31.20 0.7K
11:40 31.14 31.14 31.14 31.10 1.4K
11:50 31.18 31.18 31.18 31.20 1.3K
12:05 31.22 31.22 31.22 31.20 0.2K
12:10 31.13 31.13 31.13 31.10 0.2K
12:20 31.15 31.15 31.15 31.20 1.4K
12:25 31.14 31.14 31.14 31.10 1.8K
12:30 31.14 31.14 31.14 31.10 1.1K
12:45 31.14 31.20 31.14 31.20 0.5K
12:55 31.05 31.21 31.05 31.20 0.7K
13:15 31.28 31.28 31.28 31.30 0.3K
13:25 31.08 31.08 31.08 31.10 0.4K
13:30 31.13 31.22 31.13 31.20 1.6K
13:40 31.22 31.22 31.22 31.20 0.3K
13:55 31.24 31.26 31.24 31.20 1.7K
14:00 31.19 31.19 31.19 31.20 0.5K
14:05 31.16 31.16 31.16 31.20 0.4K
14:15 31.20 31.20 31.20 31.20 0.4K
14:30 31.16 31.16 31.16 31.20 1.4K
14:45 31.26 31.26 31.23 31.20 1.9K
15:00 31.17 31.17 31.17 31.20 0.3K
15:05 31.20 31.20 31.20 31.20 1.6K
15:15 31.24 31.38 31.24 31.40 4.2K
15:20 31.38 31.38 31.38 31.40 0.3K
15:25 31.43 31.43 31.43 31.40 0.3K
15:30 31.43 31.43 31.28 31.30 0.3K
15:35 31.25 31.25 31.22 31.20 0.6K
15:40 31.21 31.21 31.21 31.20 0.1K
15:45 31.21 31.21 31.21 31.20 0.3K
15:50 31.21 31.21 31.21 31.20 1.2K
15:55 31.21 31.21 31.21 31.20 0.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 31.60 31.80 31.60 31.60 0.0M
2025-09-26 31.80 31.80 31.10 31.20 0.0M
2025-09-25 33.60 33.60 33.10 33.40 0.2M
2025-09-24 32.20 33.50 32.20 32.80 0.2M
2025-09-23 32.30 32.80 32.30 32.50 0.0M
2025-09-22 32.00 33.00 32.00 32.60 0.2M
2025-09-19 32.30 32.90 32.30 32.60 0.3M
2025-09-18 32.32 33.46 32.32 33.23 0.1M
2025-09-17 30.30 30.91 30.30 30.72 0.0M
2025-09-16 29.50 30.22 29.50 30.17 0.1M
2025-09-15 28.90 28.90 27.80 27.86 0.1M
2025-09-12 28.23 28.23 27.15 27.68 0.1M
2025-09-11 28.22 28.90 27.55 28.90 0.1M
2025-09-10 26.45 26.67 26.43 26.54 0.1M
2025-09-09 25.94 26.18 25.45 25.59 0.0M
2025-09-08 25.05 25.87 25.05 25.81 0.1M
2025-09-05 25.41 26.05 25.41 25.82 0.1M
2025-09-04 25.49 25.92 25.49 25.92 0.1M
2025-09-03 26.12 26.12 25.31 25.49 0.1M
2025-09-02 26.00 26.00 24.94 25.21 0.1M
2025-08-29 28.27 28.78 27.33 27.42 0.0M
2025-08-28 28.24 28.62 28.06 28.34 0.1M
2025-08-27 26.61 27.77 26.61 27.69 0.1M
2025-08-26 28.09 28.09 26.97 27.17 0.1M
2025-08-25 27.35 27.35 26.84 26.84 0.1M
2025-08-22 25.61 26.88 25.61 26.67 0.1M
2025-08-21 25.61 26.60 25.61 26.01 0.1M
2025-08-20 26.37 26.53 26.29 26.39 0.0M
2025-08-19 29.05 29.05 27.64 27.64 0.1M
2025-08-18 28.03 28.05 27.88 27.91 0.1M
2025-08-15 28.72 28.75 28.58 28.70 0.0M
2025-08-14 28.39 28.40 28.06 28.21 0.1M
2025-08-13 29.22 29.22 28.90 28.98 0.0M
2025-08-12 29.06 29.19 28.09 29.10 0.1M
2025-08-11 27.65 28.01 27.63 27.63 0.0M
2025-08-08 27.20 27.80 27.20 27.65 0.2M
2025-08-07 27.27 27.48 27.06 27.12 0.2M
2025-08-06 28.00 28.00 27.42 27.61 0.0M
2025-08-05 28.50 29.44 28.08 28.14 0.1M
2025-08-04 28.81 29.52 28.53 29.26 0.1M
2025-08-01 28.72 29.01 28.50 28.92 0.1M
2025-07-31 29.83 30.02 29.57 29.66 0.1M
2025-07-30 29.14 29.14 28.28 28.49 0.0M
2025-07-29 29.20 29.20 28.31 28.33 0.0M
2025-07-28 28.50 29.41 28.50 28.83 0.0M
2025-07-25 29.31 29.84 29.31 29.77 0.0M
2025-07-24 28.84 30.38 28.80 28.80 0.1M
2025-07-23 28.79 29.71 28.78 29.59 0.3M
2025-07-22 29.23 29.24 28.80 29.02 0.0M
2025-07-21 28.62 29.35 28.62 28.94 0.0M
2025-07-18 28.75 28.97 28.51 28.59 0.3M
2025-07-17 29.05 29.90 28.84 29.11 0.0M
2025-07-16 30.87 31.14 30.47 31.05 0.1M
2025-07-15 30.11 31.45 30.11 31.06 0.1M
2025-07-14 29.15 30.06 29.15 30.00 0.0M
2025-07-11 29.20 29.57 29.19 29.28 0.1M
2025-07-10 29.06 29.56 29.02 29.51 0.1M
2025-07-09 28.65 29.05 28.48 28.75 0.1M
2025-07-08 28.00 29.00 28.00 28.93 0.1M
2025-07-07 27.78 29.13 27.78 28.58 0.1M
2025-07-03 28.92 29.10 28.90 28.94 0.0M
2025-07-02 27.29 28.78 27.29 28.62 0.1M
2025-07-01 28.89 29.64 28.89 29.08 0.1M
2025-06-30 29.43 29.79 28.85 29.52 0.0M
2025-06-27 29.00 29.84 29.00 29.62 0.1M
2025-06-26 28.18 28.18 26.97 27.47 0.1M
2025-06-25 26.30 26.86 25.92 26.81 0.1M
2025-06-24 26.40 26.67 26.06 26.46 0.2M
2025-06-23 24.50 25.18 24.07 24.95 0.1M
2025-06-20 25.84 25.84 24.51 24.53 0.2M
2025-06-18 25.50 25.97 25.06 25.15 0.3M
2025-06-17 24.80 25.87 24.80 24.99 0.1M
2025-06-16 24.87 24.87 23.97 24.03 0.2M
2025-06-13 23.08 23.33 22.92 22.94 0.0M
2025-06-12 24.38 24.38 23.87 24.10 0.1M
2025-06-11 23.13 24.28 23.13 23.93 0.0M
2025-06-10 23.00 23.18 22.92 23.03 0.0M
2025-06-09 22.95 23.16 22.70 23.00 0.1M
2025-06-06 22.38 22.54 22.33 22.41 0.0M
2025-06-05 22.39 22.99 22.28 22.35 0.4M
2025-06-04 23.40 23.40 22.26 22.71 0.1M
2025-06-03 23.50 23.50 22.08 22.75 0.1M
2025-06-02 22.40 22.78 22.26 22.68 0.1M
2025-05-30 23.59 23.59 22.08 22.40 0.2M
2025-05-29 24.79 24.79 23.04 23.55 0.0M
2025-05-28 22.88 23.53 22.88 23.17 0.1M
2025-05-27 23.00 23.98 23.00 23.97 0.1M
2025-05-23 23.37 23.51 22.91 23.17 0.1M
2025-05-22 22.88 23.44 22.88 23.27 0.1M
2025-05-21 22.44 23.69 22.44 23.01 0.0M
2025-05-20 24.51 24.51 23.45 24.15 0.1M
2025-05-19 23.28 24.14 23.28 24.05 0.1M
2025-05-16 24.20 24.37 24.03 24.26 0.1M
2025-05-15 24.98 24.98 24.33 24.49 0.1M
2025-05-14 25.42 25.42 24.87 24.98 0.1M
2025-05-13 22.00 23.40 22.00 22.96 0.2M
2025-05-12 22.30 23.41 22.30 23.08 0.2M
2025-05-09 20.53 21.94 20.53 21.32 0.2M
2025-05-08 20.19 21.83 20.19 21.24 0.1M
2025-05-07 20.10 20.84 19.28 20.15 0.1M
2025-05-06 20.61 20.61 19.78 20.00 0.1M
2025-05-05 18.97 20.20 18.97 20.03 0.1M
2025-05-02 19.91 20.10 19.68 20.02 0.1M
2025-05-01 19.34 20.31 19.34 20.10 0.2M
2025-04-30 18.81 20.03 18.81 19.35 0.1M
2025-04-29 19.70 19.77 19.32 19.42 0.1M
2025-04-28 19.21 19.45 18.91 19.44 0.1M
2025-04-25 19.60 20.17 19.52 20.17 0.0M
2025-04-24 18.59 19.81 18.59 19.79 0.1M
2025-04-23 18.30 19.50 18.30 19.01 0.2M
2025-04-22 19.27 19.82 19.27 19.54 1.2M
2025-04-21 19.37 19.37 18.66 18.90 0.3M
2025-04-17 17.50 18.84 17.50 18.47 0.1M
2025-04-16 18.25 18.47 17.70 18.10 0.1M
2025-04-15 19.28 19.96 19.28 19.81 0.2M
2025-04-14 19.27 20.36 19.27 20.09 0.2M
2025-04-11 19.99 19.99 18.49 19.27 0.4M
2025-04-10 18.23 18.32 17.31 17.86 0.4M
2025-04-09 16.16 19.59 16.16 19.55 0.4M
2025-04-08 17.35 19.29 17.18 17.34 0.4M
2025-04-07 16.10 18.47 16.10 16.98 0.4M
2025-04-04 18.00 19.06 17.20 18.12 0.2M
2025-04-03 19.11 20.57 19.08 19.16 0.3M
2025-04-02 19.41 20.41 19.41 20.41 0.2M
2025-04-01 20.00 20.25 19.80 20.23 0.2M
2025-03-31 19.14 20.49 19.14 20.17 0.2M
2025-03-28 22.52 22.52 21.08 21.08 0.1M
2025-03-27 22.00 22.21 21.90 21.96 0.2M
2025-03-26 23.18 23.81 22.65 22.69 0.1M
2025-03-25 23.65 23.65 22.71 22.99 0.1M
2025-03-24 22.10 22.29 22.04 22.20 0.1M
2025-03-21 22.00 22.47 22.00 22.34 0.2M
2025-03-20 22.46 22.70 22.45 22.47 0.1M
2025-03-19 22.49 22.95 22.13 22.78 1.4M
2025-03-18 23.60 23.71 23.40 23.60 0.1M
2025-03-17 24.16 24.32 23.77 24.04 0.1M
2025-03-14 24.25 24.65 24.16 24.60 0.1M
2025-03-13 23.42 23.42 22.94 23.06 0.1M
2025-03-12 22.24 22.31 21.90 22.22 0.2M
2025-03-11 21.58 22.41 21.58 22.21 0.1M
2025-03-10 22.36 22.36 21.46 21.74 0.2M
2025-03-07 21.80 22.62 21.68 22.19 0.1M
2025-03-06 22.22 22.22 21.21 21.57 0.1M
2025-03-05 23.12 23.40 22.81 23.16 0.1M
2025-03-04 24.18 24.97 23.80 24.29 0.1M
2025-03-03 24.47 26.45 24.36 24.69 0.1M
2025-02-28 24.85 25.88 24.80 25.26 0.1M
2025-02-27 27.85 28.22 27.01 27.06 0.1M
2025-02-26 27.58 27.87 27.48 27.56 0.1M
2025-02-25 28.00 29.00 28.00 28.22 0.1M
2025-02-24 28.94 29.69 28.94 29.42 0.1M
2025-02-21 30.17 30.21 29.63 30.05 0.1M
2025-02-20 31.89 31.89 30.50 30.78 0.1M
2025-02-19 31.99 31.99 30.56 30.82 0.2M
2025-02-18 31.00 31.49 30.94 31.11 0.4M
2025-02-14 28.57 30.39 28.57 30.10 1.2M
2025-02-13 29.69 29.92 29.50 29.89 0.0M
2025-02-12 29.00 29.49 29.00 29.48 1.1M
2025-02-11 30.17 30.65 30.17 30.57 0.0M
2025-02-10 30.40 30.87 30.40 30.72 1.7M
2025-02-07 30.32 30.44 29.59 30.37 0.9M
2025-02-06 29.96 30.01 29.25 29.46 0.1M
2025-02-05 27.41 28.95 27.41 28.93 0.1M
2025-02-04 27.23 29.43 27.23 28.66 0.1M
2025-02-03 27.98 28.36 27.81 28.07 0.1M
2025-01-31 30.04 30.04 28.81 28.82 0.1M
2025-01-30 29.60 30.24 29.52 30.24 0.1M
2025-01-29 29.01 29.52 28.60 28.91 0.1M
2025-01-28 29.12 29.79 28.92 29.49 0.0M
2025-01-27 29.74 30.00 28.72 28.75 0.1M
2025-01-24 30.44 30.74 30.26 30.51 0.1M
2025-01-23 30.49 31.25 30.23 30.44 0.1M
2025-01-22 33.55 35.07 33.55 34.23 0.2M
2025-01-21 29.88 30.47 29.85 30.47 0.1M
2025-01-17 28.35 28.89 28.23 28.60 0.1M
2025-01-16 28.36 28.83 28.34 28.65 2.7M
2025-01-15 28.41 28.70 28.28 28.60 0.1M
2025-01-14 28.51 28.51 27.96 28.14 0.1M
2025-01-13 28.83 29.87 28.83 29.76 0.1M
2025-01-10 30.44 30.44 29.78 30.00 0.1M
2025-01-08 30.10 30.51 30.10 30.33 0.1M
2025-01-07 29.00 29.51 28.78 28.89 0.1M
2025-01-06 27.91 28.23 27.89 28.07 0.2M
2025-01-03 26.99 27.30 26.61 27.22 0.1M
2025-01-02 26.50 26.93 26.38 26.71 0.2M