メンタルヘルステクノロジーズ(9218)の株価時系列情報
メンタルヘルステクノロジーズ(9218)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 850 | 863 | 840 | 842 | 9,900 |
| 2024/08/29 | 866 | 866 | 845 | 846 | 16,800 |
| 2024/08/28 | 863 | 877 | 859 | 873 | 15,600 |
| 2024/08/27 | 841 | 874 | 841 | 863 | 36,900 |
| 2024/08/26 | 850 | 858 | 828 | 841 | 35,500 |
| 2024/08/23 | 850 | 875 | 843 | 864 | 41,300 |
| 2024/08/22 | 840 | 868 | 820 | 850 | 63,000 |
| 2024/08/21 | 821 | 823 | 806 | 806 | 17,100 |
| 2024/08/20 | 805 | 833 | 795 | 830 | 33,200 |
| 2024/08/19 | 834 | 834 | 782 | 790 | 104,000 |
| 2024/08/16 | 841 | 867 | 831 | 849 | 54,700 |
| 2024/08/15 | 804 | 837 | 801 | 818 | 211,400 |
| 2024/08/14 | 835 | 863 | 829 | 849 | 79,100 |
| 2024/08/13 | 828 | 831 | 801 | 826 | 48,100 |
| 2024/08/09 | 826 | 832 | 809 | 816 | 27,500 |
| 2024/08/08 | 788 | 819 | 788 | 793 | 36,300 |
| 2024/08/07 | 768 | 824 | 767 | 803 | 39,700 |
| 2024/08/06 | 790 | 805 | 764 | 783 | 90,000 |
| 2024/08/05 | 760 | 804 | 699 | 714 | 104,800 |
| 2024/08/02 | 867 | 885 | 844 | 849 | 82,200 |
| 2024/08/01 | 937 | 942 | 885 | 908 | 39,000 |
| 2024/07/31 | 947 | 954 | 923 | 954 | 29,000 |
| 2024/07/30 | 988 | 988 | 951 | 957 | 22,100 |
| 2024/07/29 | 986 | 993 | 965 | 987 | 20,400 |
| 2024/07/26 | 970 | 983 | 963 | 963 | 13,100 |
| 2024/07/25 | 971 | 997 | 962 | 970 | 23,500 |
| 2024/07/24 | 1,025 | 1,027 | 1,000 | 1,001 | 11,200 |
| 2024/07/23 | 1,010 | 1,041 | 1,009 | 1,027 | 15,600 |
| 2024/07/22 | 1,031 | 1,035 | 1,002 | 1,004 | 32,000 |
| 2024/07/19 | 1,068 | 1,068 | 1,037 | 1,037 | 17,200 |
| 2024/07/18 | 1,026 | 1,091 | 1,017 | 1,068 | 75,100 |
| 2024/07/17 | 1,010 | 1,048 | 1,008 | 1,041 | 49,300 |
| 2024/07/16 | 1,026 | 1,032 | 998 | 999 | 29,000 |
| 2024/07/12 | 957 | 1,051 | 956 | 1,033 | 129,100 |
| 2024/07/11 | 968 | 977 | 961 | 966 | 11,500 |
| 2024/07/10 | 955 | 973 | 951 | 973 | 16,500 |
| 2024/07/09 | 982 | 989 | 969 | 970 | 21,900 |
| 2024/07/08 | 1,000 | 1,012 | 978 | 985 | 33,600 |
| 2024/07/05 | 926 | 985 | 919 | 976 | 58,100 |
| 2024/07/04 | 940 | 940 | 903 | 934 | 87,600 |
| 2024/07/03 | 940 | 961 | 922 | 938 | 102,500 |
| 2024/07/02 | 954 | 960 | 930 | 933 | 83,800 |
| 2024/07/01 | 989 | 989 | 935 | 947 | 112,400 |
| 2024/06/28 | 1,016 | 1,019 | 958 | 980 | 79,000 |
| 2024/06/27 | 999 | 1,020 | 993 | 997 | 59,700 |
| 2024/06/26 | 995 | 1,000 | 981 | 995 | 40,900 |
| 2024/06/25 | 978 | 1,003 | 969 | 988 | 48,800 |
| 2024/06/24 | 951 | 977 | 945 | 976 | 33,900 |
| 2024/06/21 | 948 | 963 | 942 | 962 | 23,500 |
| 2024/06/20 | 960 | 973 | 925 | 949 | 47,300 |
| 2024/06/19 | 964 | 971 | 953 | 968 | 44,000 |
| 2024/06/18 | 944 | 969 | 936 | 964 | 91,500 |
| 2024/06/17 | 876 | 923 | 876 | 914 | 53,000 |
| 2024/06/14 | 852 | 882 | 852 | 873 | 21,800 |
| 2024/06/13 | 865 | 873 | 864 | 873 | 11,300 |
| 2024/06/12 | 866 | 874 | 863 | 864 | 10,400 |
| 2024/06/11 | 869 | 883 | 857 | 863 | 13,700 |
| 2024/06/10 | 878 | 886 | 868 | 870 | 15,900 |
| 2024/06/07 | 864 | 881 | 864 | 879 | 10,300 |
| 2024/06/06 | 901 | 901 | 859 | 868 | 24,000 |
| 2024/06/05 | 880 | 904 | 880 | 886 | 38,500 |
| 2024/06/04 | 878 | 893 | 869 | 883 | 32,800 |
| 2024/06/03 | 904 | 904 | 851 | 871 | 108,700 |
| 2024/05/31 | 906 | 913 | 894 | 902 | 24,900 |
| 2024/05/30 | 874 | 906 | 871 | 902 | 44,200 |
| 2024/05/29 | 893 | 915 | 875 | 889 | 58,200 |
| 2024/05/28 | 904 | 929 | 893 | 901 | 45,800 |
| 2024/05/27 | 913 | 913 | 866 | 903 | 52,200 |
| 2024/05/24 | 893 | 930 | 893 | 902 | 82,000 |
| 2024/05/23 | 891 | 922 | 891 | 908 | 58,300 |
| 2024/05/22 | 919 | 923 | 877 | 880 | 64,000 |
| 2024/05/21 | 924 | 944 | 897 | 913 | 146,300 |
| 2024/05/20 | 849 | 920 | 849 | 919 | 253,400 |
| 2024/05/17 | 796 | 850 | 776 | 837 | 181,300 |
| 2024/05/16 | 803 | 840 | 774 | 781 | 193,100 |
| 2024/05/15 | 784 | 785 | 741 | 749 | 142,300 |
| 2024/05/14 | 770 | 806 | 770 | 790 | 52,800 |
| 2024/05/13 | 788 | 790 | 765 | 775 | 63,600 |
| 2024/05/10 | 832 | 832 | 790 | 796 | 61,600 |
| 2024/05/09 | 841 | 841 | 826 | 833 | 14,900 |
| 2024/05/08 | 849 | 855 | 835 | 836 | 11,500 |
| 2024/05/07 | 845 | 858 | 830 | 849 | 31,200 |
| 2024/05/02 | 837 | 842 | 827 | 841 | 16,100 |
| 2024/05/01 | 830 | 836 | 820 | 834 | 19,300 |
| 2024/04/30 | 826 | 837 | 820 | 832 | 26,800 |
| 2024/04/26 | 829 | 838 | 826 | 830 | 17,800 |
| 2024/04/25 | 838 | 851 | 829 | 829 | 23,800 |
| 2024/04/24 | 844 | 858 | 841 | 841 | 32,300 |
| 2024/04/23 | 823 | 850 | 822 | 829 | 58,900 |
| 2024/04/22 | 800 | 823 | 794 | 816 | 54,800 |
| 2024/04/19 | 816 | 820 | 773 | 790 | 122,000 |
| 2024/04/18 | 797 | 849 | 791 | 825 | 74,700 |
| 2024/04/17 | 821 | 821 | 788 | 799 | 128,300 |
| 2024/04/16 | 817 | 830 | 816 | 828 | 42,200 |
| 2024/04/15 | 845 | 855 | 815 | 820 | 129,400 |
| 2024/04/12 | 873 | 880 | 847 | 860 | 71,300 |
| 2024/04/11 | 837 | 880 | 832 | 871 | 96,300 |
| 2024/04/10 | 852 | 863 | 843 | 844 | 58,900 |
| 2024/04/09 | 856 | 869 | 845 | 863 | 87,300 |
| 2024/04/08 | 882 | 892 | 862 | 871 | 94,300 |
| 2024/04/05 | 922 | 922 | 847 | 881 | 222,000 |
| 2024/04/04 | 934 | 960 | 920 | 932 | 108,000 |
| 2024/04/03 | 935 | 950 | 916 | 934 | 132,400 |
| 2024/04/02 | 981 | 989 | 927 | 940 | 195,000 |
| 2024/04/01 | 982 | 1,008 | 966 | 981 | 177,800 |
| 2024/03/29 | 948 | 1,012 | 932 | 961 | 306,500 |
| 2024/03/28 | 950 | 964 | 884 | 951 | 652,500 |
| 2024/03/27 | 814 | 831 | 805 | 830 | 82,900 |
| 2024/03/26 | 817 | 819 | 801 | 807 | 97,700 |
| 2024/03/25 | 831 | 844 | 818 | 819 | 61,700 |
| 2024/03/22 | 838 | 850 | 815 | 841 | 72,000 |
| 2024/03/21 | 868 | 868 | 833 | 836 | 81,500 |
| 2024/03/19 | 875 | 888 | 843 | 853 | 125,500 |
| 2024/03/18 | 879 | 911 | 872 | 888 | 195,200 |
| 2024/03/15 | 825 | 853 | 821 | 821 | 59,900 |
| 2024/03/14 | 825 | 849 | 825 | 840 | 63,300 |
| 2024/03/13 | 824 | 830 | 810 | 825 | 53,300 |
| 2024/03/12 | 798 | 825 | 778 | 817 | 133,300 |
| 2024/03/11 | 800 | 813 | 786 | 792 | 126,900 |
| 2024/03/08 | 856 | 857 | 797 | 808 | 472,500 |
| 2024/03/07 | 960 | 972 | 878 | 901 | 227,900 |
| 2024/03/06 | 990 | 1,011 | 965 | 967 | 78,400 |
| 2024/03/05 | 972 | 1,005 | 968 | 996 | 58,700 |
| 2024/03/04 | 998 | 1,018 | 970 | 972 | 99,600 |
| 2024/03/01 | 1,031 | 1,031 | 991 | 1,002 | 61,100 |
| 2024/02/29 | 1,076 | 1,090 | 1,030 | 1,037 | 65,300 |
| 2024/02/28 | 1,100 | 1,130 | 1,071 | 1,094 | 74,200 |
| 2024/02/27 | 1,019 | 1,081 | 1,011 | 1,071 | 92,900 |
| 2024/02/26 | 1,015 | 1,046 | 1,007 | 1,016 | 59,300 |
| 2024/02/22 | 1,054 | 1,085 | 1,020 | 1,026 | 134,300 |
| 2024/02/21 | 981 | 1,070 | 977 | 1,050 | 142,000 |
| 2024/02/20 | 1,007 | 1,050 | 980 | 983 | 122,500 |
| 2024/02/19 | 1,041 | 1,088 | 1,008 | 1,020 | 214,100 |
| 2024/02/16 | 1,005 | 1,068 | 1,001 | 1,040 | 248,700 |
| 2024/02/15 | 920 | 999 | 892 | 990 | 460,700 |
| 2024/02/14 | 858 | 872 | 842 | 849 | 46,400 |
| 2024/02/13 | 851 | 876 | 845 | 858 | 46,700 |
| 2024/02/09 | 880 | 890 | 855 | 860 | 28,000 |
| 2024/02/08 | 900 | 916 | 876 | 876 | 98,900 |
| 2024/02/07 | 863 | 872 | 852 | 861 | 17,800 |
| 2024/02/06 | 885 | 885 | 853 | 870 | 41,900 |
| 2024/02/05 | 840 | 894 | 838 | 888 | 92,900 |
| 2024/02/02 | 844 | 850 | 834 | 834 | 34,800 |
| 2024/02/01 | 845 | 845 | 824 | 830 | 35,300 |
| 2024/01/31 | 855 | 858 | 838 | 858 | 25,100 |
| 2024/01/30 | 860 | 868 | 855 | 857 | 14,900 |
| 2024/01/29 | 872 | 872 | 853 | 861 | 17,100 |
| 2024/01/26 | 872 | 897 | 861 | 872 | 46,700 |
| 2024/01/25 | 879 | 881 | 858 | 881 | 28,400 |
| 2024/01/24 | 860 | 879 | 859 | 879 | 26,900 |
| 2024/01/23 | 870 | 870 | 850 | 858 | 26,300 |
| 2024/01/22 | 840 | 865 | 830 | 864 | 37,200 |
| 2024/01/19 | 860 | 866 | 836 | 843 | 54,300 |
| 2024/01/18 | 859 | 880 | 840 | 855 | 253,800 |
| 2024/01/17 | 867 | 867 | 827 | 827 | 69,500 |
| 2024/01/16 | 861 | 893 | 861 | 867 | 46,500 |
| 2024/01/15 | 912 | 914 | 858 | 858 | 137,200 |
| 2024/01/12 | 914 | 921 | 885 | 921 | 95,900 |
| 2024/01/11 | 887 | 907 | 875 | 904 | 234,900 |
| 2024/01/10 | 809 | 834 | 807 | 834 | 34,400 |
| 2024/01/09 | 811 | 811 | 796 | 809 | 18,900 |
| 2024/01/05 | 812 | 812 | 795 | 798 | 22,500 |
| 2024/01/04 | 813 | 818 | 791 | 814 | 28,700 |
| 2023/12/29 | 799 | 814 | 794 | 814 | 21,100 |
| 2023/12/28 | 761 | 805 | 761 | 805 | 36,000 |
| 2023/12/27 | 736 | 788 | 732 | 766 | 124,700 |
| 2023/12/26 | 733 | 751 | 727 | 729 | 49,000 |
| 2023/12/25 | 753 | 764 | 733 | 733 | 68,000 |
| 2023/12/22 | 750 | 757 | 745 | 749 | 25,600 |
| 2023/12/21 | 761 | 762 | 743 | 750 | 41,200 |
| 2023/12/20 | 770 | 778 | 759 | 775 | 55,800 |
| 2023/12/19 | 750 | 770 | 747 | 770 | 44,500 |
| 2023/12/18 | 737 | 753 | 737 | 753 | 26,300 |
| 2023/12/15 | 726 | 737 | 714 | 737 | 32,500 |
| 2023/12/14 | 749 | 756 | 722 | 723 | 40,000 |
| 2023/12/13 | 746 | 764 | 742 | 744 | 19,800 |
| 2023/12/12 | 764 | 768 | 746 | 746 | 15,900 |
| 2023/12/11 | 754 | 771 | 754 | 760 | 22,800 |
| 2023/12/08 | 750 | 759 | 741 | 753 | 47,200 |
| 2023/12/07 | 805 | 806 | 765 | 765 | 74,200 |
| 2023/12/06 | 826 | 826 | 810 | 820 | 36,200 |
| 2023/12/05 | 844 | 854 | 820 | 822 | 20,900 |
| 2023/12/04 | 825 | 844 | 807 | 844 | 32,100 |
| 2023/12/01 | 841 | 846 | 811 | 814 | 43,600 |
| 2023/11/30 | 855 | 860 | 817 | 846 | 49,600 |
| 2023/11/29 | 807 | 832 | 806 | 822 | 26,400 |
| 2023/11/28 | 816 | 827 | 794 | 808 | 45,500 |
| 2023/11/27 | 871 | 872 | 811 | 820 | 101,300 |
| 2023/11/24 | 881 | 887 | 855 | 856 | 51,900 |
| 2023/11/22 | 868 | 912 | 867 | 894 | 68,400 |
| 2023/11/21 | 856 | 882 | 840 | 871 | 69,700 |
| 2023/11/20 | 866 | 888 | 847 | 851 | 58,800 |
| 2023/11/17 | 828 | 866 | 828 | 866 | 59,400 |
| 2023/11/16 | 851 | 880 | 814 | 831 | 78,900 |
| 2023/11/15 | 788 | 880 | 761 | 866 | 301,300 |
| 2023/11/14 | 757 | 757 | 730 | 730 | 46,000 |
| 2023/11/13 | 756 | 774 | 748 | 748 | 52,100 |
| 2023/11/10 | 768 | 770 | 750 | 756 | 47,800 |
| 2023/11/09 | 783 | 790 | 768 | 775 | 39,200 |
| 2023/11/08 | 807 | 812 | 778 | 794 | 30,000 |