T3ディフェンスの株価時系列・推移
- 52週高値
- 335.00（2026/3/2）
- 52週安値
- 3.70（2026/7/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 7.80 | 7.90 | 7.63 | 7.79 | 158,376 | 7.79 |
| 2026/9/24 | 7.85 | 7.93 | 7.51 | 7.87 | 214,328 | 7.87 |
| 2026/9/23 | 8.00 | 8.16 | 7.61 | 7.87 | 333,063 | 7.87 |
| 2026/9/22 | 8.23 | 8.58 | 7.75 | 8.35 | 321,519 | 8.35 |
| 2026/9/21 | 7.83 | 8.39 | 7.83 | 8.20 | 393,848 | 8.20 |
| 2026/9/18 | 8.13 | 8.36 | 7.56 | 7.66 | 350,535 | 7.66 |
| 2026/9/17 | 7.82 | 8.35 | 7.80 | 7.88 | 300,859 | 7.88 |
| 2026/9/16 | 8.09 | 8.30 | 7.45 | 7.68 | 453,512 | 7.68 |
| 2026/9/15 | 8.99 | 9.01 | 8.27 | 8.28 | 417,891 | 8.28 |
| 2026/9/14 | 9.45 | 9.71 | 9.06 | 9.23 | 275,484 | 9.23 |
| 2026/9/11 | 9.50 | 10.04 | 9.40 | 9.59 | 475,463 | 9.59 |
| 2026/9/10 | 10.18 | 10.90 | 9.30 | 9.84 | 1,871,275 | 9.84 |
| 2026/9/9 | 10.16 | 10.28 | 9.60 | 9.69 | 311,661 | 9.69 |
| 2026/9/8 | 10.01 | 11.15 | 10.01 | 10.16 | 489,541 | 10.16 |
| 2026/9/4 | 9.24 | 10.30 | 9.01 | 10.24 | 542,287 | 10.24 |
| 2026/9/3 | 9.24 | 10.70 | 9.24 | 10.18 | 995,807 | 10.18 |
| 2026/9/2 | 9.72 | 9.98 | 8.51 | 9.26 | 605,724 | 9.26 |
| 2026/9/1 | 10.75 | 10.80 | 9.60 | 10.08 | 857,969 | 10.08 |
| 2026/8/31 | 12.00 | 12.60 | 11.50 | 11.82 | 507,497 | 11.82 |
| 2026/8/28 | 12.34 | 12.58 | 11.90 | 12.19 | 590,774 | 12.19 |
1〜20/159件
