DSCホールディングスの株価時系列・推移
- 52週高値
- 8.93（2026/7/6）
- 52週安値
- 4.69（2026/7/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 6.67 | 7.29 | 6.67 | 7.20 | 71,585 | 7.20 |
| 2026/8/13 | 6.67 | 7.24 | 6.39 | 7.07 | 97,705 | 7.07 |
| 2026/8/12 | 6.50 | 6.75 | 6.21 | 6.61 | 32,345 | 6.61 |
| 2026/8/11 | 6.45 | 6.75 | 6.00 | 6.49 | 74,939 | 6.49 |
| 2026/8/10 | 6.30 | 6.50 | 5.50 | 6.38 | 68,410 | 6.38 |
| 2026/8/7 | 5.98 | 6.70 | 5.80 | 6.30 | 55,577 | 6.30 |
| 2026/8/6 | 6.04 | 6.15 | 5.23 | 6.00 | 94,671 | 6.00 |
| 2026/8/5 | 6.14 | 6.28 | 5.78 | 6.01 | 22,871 | 6.01 |
| 2026/8/4 | 5.33 | 6.10 | 5.00 | 5.81 | 78,541 | 5.81 |
| 2026/8/3 | 5.01 | 5.92 | 4.70 | 5.50 | 160,678 | 5.50 |
| 2026/7/31 | 5.18 | 5.28 | 4.92 | 4.92 | 10,185 | 4.92 |
| 2026/7/30 | 5.50 | 5.68 | 5.08 | 5.28 | 29,202 | 5.28 |
| 2026/7/29 | 5.34 | 5.50 | 5.13 | 5.41 | 20,049 | 5.41 |
| 2026/7/28 | 5.93 | 5.93 | 5.13 | 5.40 | 52,764 | 5.40 |
| 2026/7/27 | 6.20 | 6.27 | 5.58 | 5.72 | 34,516 | 5.72 |
| 2026/7/24 | 6.23 | 6.37 | 5.63 | 5.72 | 62,228 | 5.72 |
| 2026/7/23 | 5.36 | 6.70 | 5.23 | 6.59 | 154,675 | 6.59 |
| 2026/7/22 | 5.43 | 5.73 | 5.07 | 5.40 | 89,888 | 5.40 |
| 2026/7/21 | 5.86 | 5.86 | 5.21 | 5.52 | 25,505 | 5.52 |
| 2026/7/20 | 4.87 | 5.83 | 4.87 | 5.60 | 121,602 | 5.60 |
1〜20/30件
