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 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 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 |
| 2026/8/27 | 11.71 | 14.20 | 11.35 | 12.71 | 2,097,237 | 12.71 |
| 2026/8/26 | 12.16 | 12.60 | 11.50 | 11.88 | 1,671,334 | 11.88 |
| 2026/8/25 | 16.31 | 16.83 | 12.50 | 13.04 | 13,034,288 | 13.04 |
| 2026/8/24 | 19.11 | 19.20 | 10.65 | 11.01 | 1,665,357 | 11.01 |
| 2026/8/21 | 20.10 | 24.02 | 20.10 | 20.61 | 251,805 | 20.61 |
| 2026/8/20 | 24.90 | 26.34 | 24.03 | 24.40 | 160,201 | 24.40 |
| 2026/8/19 | 26.20 | 27.68 | 24.50 | 26.01 | 222,421 | 26.01 |
| 2026/8/18 | 27.81 | 29.00 | 27.00 | 27.20 | 188,706 | 27.20 |
| 2026/8/17 | 28.63 | 31.26 | 27.68 | 30.99 | 299,582 | 30.99 |
| 2026/8/14 | 34.11 | 37.26 | 33.05 | 33.78 | 359,064 | 33.78 |
| 2026/8/13 | 34.12 | 36.48 | 33.67 | 34.54 | 254,360 | 34.54 |
| 2026/8/12 | 34.26 | 39.86 | 33.51 | 36.83 | 422,966 | 36.83 |
| 2026/8/11 | 33.03 | 36.67 | 32.33 | 36.58 | 530,131 | 36.58 |
| 2026/8/10 | 38.40 | 40.35 | 35.25 | 37.10 | 489,552 | 37.10 |
1〜20/145件
