株式会社ディスコ (DSCSY)

DSCSY
🏛️ アメリカ →
31.30
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 24.70 24.70 24.40 24.70 0.0M
2023-12-28 24.50 24.60 24.40 24.40 0.0M
2023-12-27 25.00 25.00 24.20 24.30 0.0M
2023-12-26 24.10 24.50 24.10 24.50 0.0M
2023-12-22 22.70 23.70 22.70 23.50 0.0M
2023-12-21 23.40 23.70 23.20 23.70 0.0M
2023-12-20 23.30 23.40 22.70 22.70 0.2M
2023-12-19 23.20 23.70 23.20 23.50 0.1M
2023-12-18 22.70 22.80 22.40 22.70 0.0M
2023-12-15 22.70 23.40 22.70 23.20 0.0M
2023-12-14 23.20 23.90 23.20 23.90 0.1M
2023-12-13 23.00 24.10 23.00 23.40 0.0M
2023-12-12 21.30 21.30 21.20 21.30 0.0M
2023-12-11 21.20 21.50 20.80 21.30 0.0M
2023-12-08 20.50 20.80 20.40 20.80 0.0M
2023-12-07 20.10 20.50 20.10 20.40 0.2M
2023-12-06 20.00 21.30 20.00 20.40 0.1M
2023-12-05 20.10 20.30 20.00 20.20 0.0M
2023-12-04 20.80 21.00 20.80 20.90 0.0M
2023-12-01 21.20 21.60 21.10 21.40 0.0M
2023-11-30 21.60 21.60 21.20 21.20 0.0M
2023-11-29 21.20 21.50 21.20 21.40 0.0M
2023-11-28 20.80 20.90 20.70 20.70 0.0M
2023-11-27 20.80 20.90 20.70 20.90 0.0M
2023-11-24 21.10 21.30 20.90 21.10 0.0M
2023-11-22 21.60 21.60 21.40 21.40 0.0M
2023-11-21 21.20 21.40 21.10 21.20 0.0M
2023-11-20 21.90 21.90 21.30 21.50 0.0M
2023-11-17 21.20 21.40 21.10 21.30 0.0M
2023-11-16 21.30 21.40 21.10 21.30 0.0M
2023-11-15 20.50 21.10 20.50 20.90 0.0M
2023-11-14 20.50 20.50 19.60 20.40 0.1M
2023-11-13 19.40 19.60 19.40 19.50 0.0M
2023-11-10 19.10 19.70 19.10 19.60 0.0M
2023-11-09 18.20 19.30 18.20 18.60 0.0M
2023-11-08 19.00 19.20 18.90 19.10 0.0M
2023-11-07 19.30 19.50 19.30 19.40 0.0M
2023-11-06 19.30 19.50 19.20 19.30 0.0M
2023-11-03 19.00 19.30 18.80 19.20 0.0M
2023-11-02 19.30 19.30 18.40 18.80 0.0M
2023-11-01 16.70 17.60 16.70 17.40 0.0M
2023-10-31 17.80 17.80 17.50 17.50 0.0M
2023-10-30 18.20 18.40 18.00 18.00 0.0M
2023-10-27 18.60 18.60 18.00 18.10 0.1M
2023-10-26 17.60 18.20 17.60 17.90 0.0M
2023-10-25 18.80 18.90 18.50 18.50 0.0M
2023-10-24 18.50 19.30 18.50 18.90 0.0M
2023-10-23 18.60 19.30 18.60 19.10 0.0M
2023-10-20 19.20 19.20 18.50 18.50 0.0M
2023-10-19 19.10 19.60 18.70 19.30 0.0M
2023-10-18 19.40 19.60 19.40 19.40 0.0M
2023-10-17 19.50 19.50 19.20 19.40 0.0M
2023-10-16 19.40 19.50 19.30 19.50 0.0M
2023-10-13 20.40 20.40 19.10 19.10 0.0M
2023-10-12 20.20 20.70 20.10 20.30 0.1M
2023-10-11 19.20 19.30 19.00 19.00 0.0M
2023-10-10 18.80 19.60 18.80 19.30 0.0M
2023-10-09 18.90 18.90 18.40 18.60 0.0M
2023-10-06 18.80 19.00 18.40 18.60 0.0M
2023-10-05 18.90 19.00 18.70 18.90 0.0M
2023-10-04 18.40 18.60 18.30 18.50 0.0M
2023-10-03 18.40 18.70 18.30 18.40 0.1M
2023-10-02 18.80 18.80 18.60 18.80 0.0M
2023-09-29 18.80 18.90 18.50 18.50 0.0M
2023-09-28 17.70 18.10 17.70 18.00 0.0M
2023-09-27 18.10 18.10 17.60 17.80 0.0M
2023-09-26 17.70 17.70 17.50 17.60 0.0M
2023-09-25 18.40 18.60 18.00 18.20 0.0M
2023-09-22 17.20 17.80 17.20 17.60 0.1M
2023-09-21 17.40 17.50 17.10 17.20 0.0M
2023-09-20 17.40 17.90 17.40 17.60 0.0M
2023-09-19 17.90 18.40 17.80 17.90 0.0M
2023-09-18 18.00 18.40 18.00 18.30 0.0M
2023-09-15 18.60 18.60 18.10 18.20 0.1M
2023-09-14 18.60 18.60 18.40 18.40 0.1M
2023-09-13 17.00 17.70 17.00 17.70 0.1M
2023-09-12 17.30 18.00 17.30 18.00 1.1M
2023-09-11 18.10 18.80 18.10 18.50 0.7M
2023-09-08 19.50 19.50 18.60 18.90 0.5M
2023-09-07 19.00 19.50 18.80 18.90 0.0M
2023-09-06 19.60 19.60 18.80 19.20 0.1M
2023-09-05 19.90 19.90 18.90 19.20 0.0M
2023-09-01 18.70 20.00 18.70 19.30 0.0M
2023-08-31 19.60 19.70 19.60 19.70 0.1M
2023-08-30 18.90 19.70 18.90 19.50 0.0M
2023-08-29 18.70 19.20 18.00 19.10 0.1M
2023-08-28 19.00 19.00 18.70 18.80 0.0M
2023-08-25 18.00 18.20 17.90 18.00 0.0M
2023-08-24 19.10 19.10 18.50 18.50 0.1M
2023-08-23 17.80 18.60 17.80 18.60 0.0M
2023-08-22 19.00 19.00 18.20 18.30 0.1M
2023-08-21 18.10 18.20 17.90 18.20 0.1M
2023-08-18 17.70 17.90 17.70 17.90 0.1M
2023-08-17 17.20 18.00 17.20 17.70 0.2M
2023-08-16 17.90 18.40 17.50 17.70 0.1M
2023-08-15 17.70 17.70 17.50 17.60 0.1M
2023-08-14 17.20 17.50 17.00 17.50 0.2M
2023-08-11 17.90 17.90 17.60 17.60 0.1M
2023-08-10 18.20 18.20 17.80 17.90 0.0M
2023-08-09 18.00 18.30 18.00 18.10 0.0M
2023-08-08 17.80 18.20 17.70 17.80 0.1M
2023-08-07 19.00 19.30 18.60 18.80 0.0M
2023-08-04 19.70 19.70 19.00 19.10 0.0M
2023-08-03 18.90 19.10 18.90 19.00 0.0M
2023-08-02 18.70 18.70 18.50 18.50 0.0M
2023-08-01 19.00 19.30 19.00 19.10 0.0M
2023-07-31 18.70 18.80 18.70 18.70 0.0M
2023-07-28 19.50 19.50 18.80 18.80 0.0M
2023-07-27 18.20 18.80 18.20 18.70 0.0M
2023-07-26 17.60 17.60 17.40 17.50 0.0M
2023-07-25 17.30 17.60 17.00 17.60 0.1M
2023-07-24 17.00 17.10 16.90 17.00 0.1M
2023-07-21 16.60 16.60 16.40 16.40 0.0M
2023-07-20 16.70 16.70 15.80 15.90 0.2M
2023-07-19 16.90 17.30 16.80 17.00 0.1M
2023-07-18 16.50 17.20 16.50 17.10 0.1M
2023-07-17 17.00 17.00 16.60 16.90 0.0M
2023-07-14 16.20 16.90 16.20 16.70 0.1M
2023-07-13 16.80 16.90 16.70 16.80 0.0M
2023-07-12 16.20 16.30 15.70 16.30 0.0M
2023-07-11 17.00 17.00 16.40 16.50 0.0M
2023-07-10 16.20 16.20 15.30 16.00 0.0M
2023-07-07 15.90 16.30 15.80 16.20 0.0M
2023-07-06 15.90 16.10 15.90 16.00 0.1M
2023-07-05 16.80 17.00 16.40 16.40 0.0M
2023-07-03 16.00 16.40 16.00 16.20 0.0M
2023-06-30 15.50 15.80 15.40 15.80 0.0M
2023-06-29 15.20 15.50 15.20 15.40 0.0M
2023-06-28 15.20 15.40 15.10 15.30 0.1M
2023-06-27 14.80 15.10 14.80 15.10 1.8M
2023-06-26 14.70 15.30 14.70 15.10 1.0M
2023-06-23 15.00 15.40 15.00 15.20 0.8M
2023-06-22 15.60 15.70 15.60 15.60 0.5M
2023-06-21 15.80 16.40 15.80 16.20 1.2M
2023-06-20 16.00 16.30 16.00 16.10 0.3M
2023-06-16 16.00 16.40 16.00 16.20 0.0M
2023-06-15 16.60 16.60 15.60 16.20 0.1M
2023-06-14 15.40 15.90 15.30 15.90 0.2M
2023-06-13 15.50 16.10 15.50 15.90 0.0M
2023-06-12 15.50 15.50 15.20 15.40 0.1M
2023-06-09 14.80 15.60 14.80 15.20 0.0M
2023-06-08 14.70 14.90 14.70 14.90 0.1M
2023-06-07 14.50 14.70 14.40 14.40 0.0M
2023-06-06 15.40 15.50 15.20 15.50 0.1M
2023-06-05 15.00 15.10 14.70 14.90 0.2M
2023-06-02 14.30 14.90 14.30 14.90 0.0M
2023-06-01 14.30 14.90 14.30 14.80 0.1M
2023-05-31 14.20 14.60 14.20 14.40 0.0M
2023-05-30 14.60 14.60 14.50 14.50 0.0M
2023-05-26 14.40 14.60 14.40 14.60 0.0M
2023-05-25 14.60 14.60 14.00 14.20 0.1M
2023-05-24 13.40 13.70 13.40 13.50 0.1M
2023-05-23 13.60 13.80 13.60 13.60 0.0M
2023-05-22 13.70 14.00 13.70 13.70 0.0M
2023-05-19 13.20 13.50 13.10 13.40 0.0M
2023-05-18 13.30 13.60 13.30 13.50 0.0M
2023-05-17 12.90 13.10 12.90 13.10 0.0M
2023-05-16 13.40 13.40 13.20 13.20 0.0M
2023-05-15 12.80 12.80 12.50 12.80 0.0M
2023-05-12 12.30 13.00 12.30 12.60 0.0M
2023-05-11 12.50 12.70 12.40 12.40 0.0M
2023-05-10 12.20 12.60 12.20 12.40 0.0M
2023-05-09 11.80 12.20 11.80 12.00 0.1M
2023-05-08 11.80 11.90 11.70 11.90 0.0M
2023-05-05 11.70 11.80 11.50 11.70 0.0M
2023-05-04 11.50 11.60 11.40 11.60 0.0M
2023-05-03 11.30 11.60 11.30 11.50 0.0M
2023-05-02 11.20 11.50 11.20 11.30 0.1M
2023-05-01 10.90 11.30 10.90 11.20 1.8M
2023-04-28 11.30 11.30 11.20 11.30 1.0M
2023-04-27 11.20 11.50 11.20 11.50 0.1M
2023-04-26 11.60 11.60 11.40 11.40 0.5M
2023-04-25 12.20 12.20 11.80 11.80 0.0M
2023-04-24 11.90 12.10 11.90 12.00 0.0M
2023-04-21 12.20 12.40 12.20 12.30 0.1M
2023-04-20 10.90 10.90 10.70 10.70 0.0M
2023-04-19 10.80 11.20 10.60 10.70 0.0M
2023-04-18 10.70 10.70 10.70 10.70 0.1M
2023-04-17 10.80 10.90 10.70 10.80 0.2M
2023-04-14 10.50 10.90 10.50 10.80 0.1M
2023-04-13 11.00 11.00 10.70 10.90 0.1M
2023-04-12 10.90 10.90 10.80 10.80 0.0M
2023-04-11 10.70 10.80 10.60 10.70 0.0M
2023-04-10 10.40 10.70 10.40 10.70 0.0M
2023-04-06 10.70 10.80 10.50 10.60 0.0M
2023-04-05 10.80 10.90 10.60 10.70 0.0M
2023-04-04 10.80 11.00 10.80 10.80 0.0M
2023-04-03 8.80 11.30 8.80 10.90 0.0M
2023-03-31 11.60 11.60 10.90 11.40 0.0M
2023-03-30 10.40 12.10 10.40 11.60 0.0M
2023-03-29 11.30 11.30 11.30 11.30 0.0M
2023-03-28 11.10 11.30 11.10 11.20 0.0M
2023-03-27 11.20 11.20 11.20 11.20 0.0M
2023-03-24 11.20 11.30 11.20 11.20 0.0M
2023-03-23 11.20 11.30 11.20 11.20 0.7M
2023-03-22 10.80 10.90 10.80 10.80 0.7M
2023-03-21 11.00 11.00 10.90 10.90 0.0M
2023-03-20 11.10 11.10 10.80 11.00 0.0M
2023-03-17 10.90 11.00 10.90 10.90 0.0M
2023-03-16 10.70 10.90 10.70 10.90 0.0M
2023-03-15 10.50 10.50 10.40 10.50 0.0M
2023-03-14 10.50 10.60 10.50 10.60 0.1M
2023-03-13 10.70 10.80 10.70 10.70 0.1M
2023-03-10 11.00 11.00 10.70 10.70 0.0M
2023-03-09 10.80 10.80 10.70 10.70 0.0M
2023-03-08 10.50 10.50 10.50 10.50 0.0M
2023-03-07 10.60 10.60 10.40 10.40 0.0M
2023-03-06 10.60 10.60 10.50 10.50 0.0M
2023-03-03 10.30 10.40 10.30 10.40 0.0M
2023-03-02 10.30 10.40 10.20 10.40 0.0M
2023-03-01 10.60 10.70 10.60 10.60 0.0M
2023-02-28 10.40 10.50 10.40 10.50 0.0M
2023-02-27 10.40 10.40 10.40 10.40 0.0M
2023-02-24 10.50 10.60 10.50 10.50 0.0M
2023-02-23 10.00 10.20 10.00 10.20 0.1M
2023-02-22 10.00 10.10 9.90 10.00 0.1M
2023-02-21 9.80 10.00 9.70 9.70 0.1M
2023-02-17 10.00 10.00 10.00 10.00 0.0M
2023-02-16 10.20 10.30 10.20 10.20 0.0M
2023-02-15 10.10 10.10 10.00 10.10 0.0M
2023-02-14 10.30 10.30 10.20 10.30 0.0M
2023-02-13 10.00 10.20 10.00 10.20 0.1M
2023-02-10 10.30 10.30 10.20 10.30 0.0M
2023-02-09 10.40 10.40 10.30 10.30 0.0M
2023-02-08 10.50 10.50 10.40 10.40 0.1M
2023-02-07 10.20 10.30 10.10 10.30 0.1M
2023-02-06 9.90 10.00 9.90 10.00 0.0M
2023-02-03 10.30 10.40 10.30 10.30 0.0M
2023-02-02 10.50 10.60 10.50 10.60 0.1M
2023-02-01 10.00 10.30 10.00 10.30 0.2M
2023-01-31 9.80 10.00 9.80 10.00 0.0M
2023-01-30 9.70 10.20 9.70 10.00 0.1M
2023-01-27 9.90 10.00 9.90 10.00 0.0M
2023-01-26 10.10 10.10 9.90 10.00 0.0M
2023-01-25 10.00 10.10 9.90 10.00 0.0M
2023-01-24 10.20 10.20 10.10 10.20 0.0M
2023-01-23 10.20 10.40 10.20 10.40 0.2M
2023-01-20 10.10 10.20 10.10 10.20 0.0M
2023-01-19 10.20 10.20 10.10 10.10 0.1M
2023-01-18 10.20 10.30 10.10 10.10 0.0M
2023-01-17 10.20 10.20 10.20 10.20 0.1M
2023-01-13 10.10 10.10 10.00 10.10 0.0M
2023-01-12 9.70 9.90 9.70 9.90 0.1M
2023-01-11 9.90 10.00 9.80 10.00 0.0M
2023-01-10 9.80 9.90 9.60 9.80 0.0M
2023-01-09 9.80 9.90 9.80 9.80 0.2M
2023-01-06 9.40 9.80 9.40 9.70 0.1M
2023-01-05 9.30 9.30 9.20 9.30 0.1M
2023-01-04 9.30 9.60 9.30 9.30 0.1M
2023-01-03 9.80 9.80 9.50 9.50 0.1M