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
- 1.16（2026/8/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 2.59 | 3.29 | 2.40 | 3.00 | 27,001,419 | 3.00 |
| 2026/8/13 | 2.58 | 3.57 | 2.08 | 2.31 | 114,044,848 | 2.31 |
| 2026/8/12 | 1.33 | 1.44 | 1.24 | 1.24 | 112,398 | 1.24 |
| 2026/8/11 | 1.25 | 1.30 | 1.16 | 1.29 | 89,131 | 1.29 |
| 2026/8/10 | 1.31 | 1.35 | 1.19 | 1.21 | 27,339 | 1.21 |
| 2026/8/7 | 1.34 | 1.35 | 1.21 | 1.26 | 30,327 | 1.26 |
| 2026/8/6 | 1.28 | 1.29 | 1.19 | 1.23 | 55,282 | 1.23 |
| 2026/8/5 | 1.38 | 1.40 | 1.22 | 1.23 | 53,986 | 1.23 |
| 2026/8/4 | 1.36 | 1.39 | 1.31 | 1.38 | 19,833 | 1.38 |
| 2026/8/3 | 1.39 | 1.39 | 1.32 | 1.34 | 56,436 | 1.34 |
| 2026/7/31 | 1.43 | 1.44 | 1.33 | 1.39 | 10,398 | 1.39 |
| 2026/7/30 | 1.30 | 1.44 | 1.26 | 1.44 | 24,567 | 1.44 |
| 2026/7/29 | 1.32 | 1.34 | 1.20 | 1.28 | 75,099 | 1.28 |
| 2026/7/28 | 1.31 | 1.39 | 1.22 | 1.30 | 188,295 | 1.30 |
| 2026/7/27 | 1.53 | 1.67 | 1.21 | 1.31 | 149,596 | 1.31 |
| 2026/7/24 | 1.60 | 1.61 | 1.51 | 1.51 | 23,681 | 1.51 |
| 2026/7/23 | 1.66 | 1.66 | 1.51 | 1.55 | 45,748 | 1.55 |
| 2026/7/22 | 1.77 | 1.77 | 1.65 | 1.65 | 58,257 | 1.65 |
| 2026/7/21 | 1.81 | 1.82 | 1.70 | 1.70 | 41,340 | 1.70 |
| 2026/7/20 | 1.84 | 1.86 | 1.71 | 1.78 | 24,649 | 1.78 |
1〜20/250件
