DEFSECテクノロジーズの株価時系列・推移
- 52週高値
- 6.00（2025/10/31）
- 52週安値
- 1.15（2026/9/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 1.23 | 1.26 | 1.15 | 1.21 | 106,833 | 1.21 |
| 2026/9/17 | 1.24 | 1.33 | 1.19 | 1.23 | 180,823 | 1.23 |
| 2026/9/16 | 1.25 | 1.34 | 1.21 | 1.23 | 125,662 | 1.23 |
| 2026/9/15 | 1.30 | 1.31 | 1.21 | 1.23 | 213,127 | 1.23 |
| 2026/9/14 | 1.41 | 1.41 | 1.30 | 1.32 | 191,334 | 1.32 |
| 2026/9/11 | 1.51 | 1.53 | 1.40 | 1.43 | 82,662 | 1.43 |
| 2026/9/10 | 1.51 | 1.57 | 1.31 | 1.44 | 809,109 | 1.44 |
| 2026/9/9 | 1.55 | 1.62 | 1.51 | 1.51 | 71,980 | 1.51 |
| 2026/9/8 | 1.46 | 1.60 | 1.46 | 1.55 | 98,748 | 1.55 |
| 2026/9/4 | 1.50 | 1.59 | 1.44 | 1.45 | 152,065 | 1.45 |
| 2026/9/3 | 1.57 | 1.62 | 1.52 | 1.57 | 75,549 | 1.57 |
| 2026/9/2 | 1.61 | 1.66 | 1.52 | 1.56 | 95,657 | 1.56 |
| 2026/9/1 | 1.69 | 1.70 | 1.58 | 1.58 | 127,544 | 1.58 |
| 2026/8/31 | 1.72 | 1.81 | 1.68 | 1.71 | 67,048 | 1.71 |
| 2026/8/28 | 1.83 | 1.86 | 1.70 | 1.72 | 130,750 | 1.72 |
| 2026/8/27 | 1.74 | 1.91 | 1.64 | 1.86 | 385,218 | 1.86 |
| 2026/8/26 | 1.70 | 1.92 | 1.66 | 1.71 | 851,450 | 1.71 |
| 2026/8/25 | 1.60 | 1.65 | 1.54 | 1.59 | 868,832 | 1.59 |
| 2026/8/24 | 1.62 | 1.66 | 1.50 | 1.60 | 177,842 | 1.60 |
| 2026/8/21 | 1.69 | 1.69 | 1.50 | 1.55 | 267,919 | 1.55 |
1〜20/250件
