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 |
|---|---|---|---|---|---|
| 2025/07/31 | 676 | 680 | 671 | 674 | 22,100 |
| 2025/07/30 | 674 | 679 | 665 | 679 | 27,500 |
| 2025/07/29 | 676 | 683 | 664 | 674 | 30,200 |
| 2025/07/28 | 676 | 678 | 668 | 672 | 14,700 |
| 2025/07/25 | 672 | 673 | 665 | 672 | 37,200 |
| 2025/07/24 | 679 | 690 | 672 | 678 | 60,200 |
| 2025/07/23 | 669 | 680 | 660 | 670 | 57,500 |
| 2025/07/22 | 659 | 670 | 658 | 668 | 34,000 |
| 2025/07/18 | 658 | 673 | 650 | 653 | 73,000 |
| 2025/07/17 | 647 | 655 | 643 | 653 | 21,500 |
| 2025/07/16 | 645 | 646 | 640 | 642 | 38,900 |
| 2025/07/15 | 652 | 655 | 645 | 646 | 53,900 |
| 2025/07/14 | 659 | 667 | 647 | 649 | 35,800 |
| 2025/07/11 | 655 | 670 | 655 | 662 | 59,300 |
| 2025/07/10 | 659 | 659 | 648 | 653 | 43,000 |
| 2025/07/09 | 661 | 661 | 652 | 659 | 36,500 |
| 2025/07/08 | 663 | 668 | 656 | 659 | 23,800 |
| 2025/07/07 | 643 | 662 | 643 | 659 | 34,500 |
| 2025/07/04 | 657 | 660 | 646 | 646 | 17,500 |
| 2025/07/03 | 659 | 659 | 650 | 650 | 25,000 |
| 2025/07/02 | 674 | 676 | 653 | 653 | 50,300 |
| 2025/07/01 | 707 | 708 | 675 | 675 | 51,600 |
| 2025/06/30 | 671 | 708 | 671 | 708 | 126,300 |
| 2025/06/27 | 675 | 675 | 660 | 663 | 37,200 |
| 2025/06/26 | 665 | 679 | 655 | 665 | 71,000 |
| 2025/06/25 | 662 | 675 | 656 | 665 | 83,400 |
| 2025/06/24 | 650 | 652 | 643 | 650 | 24,700 |
| 2025/06/23 | 651 | 651 | 638 | 644 | 35,600 |
| 2025/06/20 | 662 | 663 | 652 | 652 | 64,700 |
| 2025/06/19 | 665 | 670 | 659 | 662 | 29,500 |
| 2025/06/18 | 665 | 673 | 664 | 664 | 25,600 |
| 2025/06/17 | 666 | 673 | 661 | 670 | 29,800 |
| 2025/06/16 | 666 | 667 | 657 | 662 | 35,800 |
| 2025/06/13 | 677 | 678 | 662 | 666 | 60,400 |
| 2025/06/12 | 676 | 679 | 670 | 675 | 32,000 |
| 2025/06/11 | 667 | 673 | 662 | 673 | 22,600 |
| 2025/06/10 | 669 | 673 | 662 | 667 | 44,600 |
| 2025/06/09 | 658 | 668 | 654 | 668 | 30,600 |
| 2025/06/06 | 664 | 669 | 650 | 660 | 78,600 |
| 2025/06/05 | 680 | 680 | 658 | 669 | 83,000 |
| 2025/06/04 | 679 | 683 | 676 | 683 | 48,900 |
| 2025/06/03 | 679 | 683 | 673 | 683 | 85,600 |
| 2025/06/02 | 667 | 682 | 667 | 682 | 61,700 |
| 2025/05/30 | 675 | 679 | 660 | 671 | 117,500 |
| 2025/05/29 | 680 | 681 | 675 | 678 | 44,300 |
| 2025/05/28 | 684 | 693 | 679 | 684 | 49,100 |
| 2025/05/27 | 685 | 693 | 678 | 689 | 81,700 |
| 2025/05/26 | 710 | 711 | 688 | 692 | 53,900 |
| 2025/05/23 | 716 | 716 | 702 | 708 | 17,000 |
| 2025/05/22 | 708 | 722 | 705 | 707 | 25,000 |
| 2025/05/21 | 730 | 730 | 710 | 711 | 40,900 |
| 2025/05/20 | 735 | 738 | 726 | 732 | 22,100 |
| 2025/05/19 | 739 | 742 | 720 | 725 | 28,400 |
| 2025/05/16 | 751 | 755 | 697 | 750 | 237,500 |
| 2025/05/15 | 767 | 798 | 758 | 777 | 57,400 |
| 2025/05/14 | 761 | 766 | 748 | 766 | 46,000 |
| 2025/05/13 | 782 | 782 | 765 | 770 | 14,800 |
| 2025/05/12 | 769 | 781 | 765 | 772 | 25,900 |
| 2025/05/09 | 755 | 770 | 755 | 768 | 12,100 |
| 2025/05/08 | 759 | 759 | 746 | 759 | 14,800 |
| 2025/05/07 | 754 | 762 | 754 | 762 | 9,000 |
| 2025/05/02 | 761 | 762 | 752 | 755 | 8,100 |
| 2025/05/01 | 766 | 766 | 757 | 762 | 4,000 |
| 2025/04/30 | 757 | 765 | 755 | 763 | 12,000 |
| 2025/04/28 | 756 | 762 | 755 | 759 | 6,100 |
| 2025/04/25 | 761 | 767 | 749 | 755 | 22,600 |
| 2025/04/24 | 775 | 775 | 760 | 770 | 13,500 |
| 2025/04/23 | 778 | 779 | 759 | 772 | 23,300 |
| 2025/04/22 | 792 | 792 | 762 | 771 | 18,700 |
| 2025/04/21 | 787 | 792 | 778 | 787 | 10,500 |
| 2025/04/18 | 769 | 789 | 760 | 787 | 23,500 |
| 2025/04/17 | 771 | 780 | 762 | 766 | 14,500 |
| 2025/04/16 | 774 | 777 | 761 | 777 | 13,900 |
| 2025/04/15 | 775 | 788 | 775 | 780 | 7,000 |
| 2025/04/14 | 773 | 788 | 769 | 773 | 19,800 |
| 2025/04/11 | 733 | 762 | 722 | 762 | 16,300 |
| 2025/04/10 | 768 | 775 | 746 | 747 | 21,300 |
| 2025/04/09 | 753 | 753 | 701 | 722 | 18,900 |
| 2025/04/08 | 701 | 746 | 700 | 738 | 30,400 |
| 2025/04/07 | 667 | 720 | 665 | 668 | 81,400 |
| 2025/04/04 | 757 | 774 | 721 | 752 | 66,400 |
| 2025/04/03 | 781 | 820 | 758 | 787 | 36,500 |
| 2025/04/02 | 849 | 850 | 822 | 822 | 17,800 |
| 2025/04/01 | 874 | 882 | 833 | 834 | 40,400 |
| 2025/03/31 | 832 | 871 | 826 | 870 | 55,900 |
| 2025/03/28 | 833 | 860 | 833 | 847 | 38,800 |
| 2025/03/27 | 812 | 820 | 799 | 820 | 19,300 |
| 2025/03/26 | 809 | 816 | 801 | 806 | 8,600 |
| 2025/03/25 | 809 | 809 | 795 | 799 | 7,600 |
| 2025/03/24 | 803 | 812 | 792 | 799 | 20,100 |
| 2025/03/21 | 816 | 821 | 795 | 801 | 20,600 |
| 2025/03/19 | 799 | 812 | 795 | 808 | 23,000 |
| 2025/03/18 | 805 | 805 | 776 | 799 | 32,900 |
| 2025/03/17 | 796 | 810 | 782 | 798 | 43,400 |
| 2025/03/14 | 750 | 810 | 741 | 788 | 129,700 |
| 2025/03/13 | 746 | 759 | 744 | 755 | 17,000 |
| 2025/03/12 | 751 | 760 | 734 | 741 | 15,100 |
| 2025/03/11 | 745 | 751 | 732 | 751 | 21,700 |
| 2025/03/10 | 750 | 755 | 746 | 747 | 7,400 |
| 2025/03/07 | 755 | 760 | 741 | 750 | 17,200 |
| 2025/03/06 | 779 | 780 | 752 | 756 | 13,500 |
| 2025/03/05 | 755 | 778 | 754 | 764 | 43,400 |
| 2025/03/04 | 766 | 766 | 745 | 757 | 22,600 |
| 2025/03/03 | 782 | 788 | 760 | 765 | 24,700 |
| 2025/02/28 | 791 | 818 | 770 | 780 | 73,900 |
| 2025/02/27 | 784 | 817 | 782 | 792 | 47,600 |
| 2025/02/26 | 757 | 793 | 757 | 782 | 66,000 |
| 2025/02/25 | 788 | 788 | 759 | 760 | 128,000 |
| 2025/02/21 | 828 | 830 | 760 | 782 | 153,400 |
| 2025/02/20 | 834 | 867 | 830 | 831 | 68,800 |
| 2025/02/19 | 868 | 881 | 816 | 840 | 106,100 |
| 2025/02/18 | 885 | 941 | 870 | 878 | 223,700 |
| 2025/02/17 | 900 | 975 | 884 | 890 | 290,900 |
| 2025/02/14 | 824 | 844 | 820 | 841 | 44,400 |
| 2025/02/13 | 830 | 850 | 825 | 825 | 23,400 |
| 2025/02/12 | 812 | 844 | 808 | 834 | 35,300 |
| 2025/02/10 | 809 | 819 | 809 | 813 | 12,800 |
| 2025/02/07 | 811 | 821 | 805 | 808 | 17,300 |
| 2025/02/06 | 820 | 823 | 811 | 814 | 21,700 |
| 2025/02/05 | 808 | 824 | 800 | 822 | 36,000 |
| 2025/02/04 | 794 | 816 | 782 | 816 | 82,200 |
| 2025/02/03 | 777 | 780 | 752 | 780 | 35,800 |
| 2025/01/31 | 792 | 796 | 773 | 792 | 48,600 |
| 2025/01/30 | 810 | 833 | 793 | 798 | 49,600 |
| 2025/01/29 | 803 | 838 | 797 | 819 | 80,800 |
| 2025/01/28 | 782 | 796 | 781 | 795 | 18,300 |
| 2025/01/27 | 773 | 806 | 773 | 790 | 23,900 |
| 2025/01/24 | 733 | 768 | 728 | 760 | 36,700 |
| 2025/01/23 | 747 | 747 | 731 | 737 | 15,300 |
| 2025/01/22 | 758 | 765 | 748 | 757 | 10,100 |
| 2025/01/21 | 764 | 764 | 745 | 759 | 15,100 |
| 2025/01/20 | 751 | 754 | 750 | 754 | 6,100 |
| 2025/01/17 | 744 | 753 | 743 | 751 | 7,500 |
| 2025/01/16 | 757 | 768 | 746 | 751 | 37,400 |
| 2025/01/15 | 769 | 778 | 758 | 758 | 13,100 |
| 2025/01/14 | 806 | 806 | 756 | 762 | 23,100 |
| 2025/01/10 | 783 | 822 | 783 | 808 | 29,000 |
| 2025/01/09 | 780 | 800 | 769 | 788 | 36,700 |
| 2025/01/08 | 738 | 810 | 731 | 789 | 61,500 |
| 2025/01/07 | 729 | 741 | 717 | 741 | 9,600 |
| 2025/01/06 | 734 | 739 | 714 | 714 | 13,800 |
| 2024/12/30 | 702 | 736 | 702 | 734 | 26,400 |
| 2024/12/27 | 701 | 722 | 701 | 704 | 19,300 |
| 2024/12/26 | 698 | 710 | 698 | 710 | 13,600 |
| 2024/12/25 | 702 | 707 | 695 | 700 | 24,400 |
| 2024/12/24 | 693 | 709 | 690 | 709 | 28,200 |
| 2024/12/23 | 670 | 692 | 670 | 685 | 140,000 |
| 2024/12/20 | 671 | 671 | 654 | 654 | 19,600 |
| 2024/12/19 | 680 | 680 | 664 | 669 | 22,000 |
| 2024/12/18 | 667 | 683 | 666 | 678 | 20,800 |
| 2024/12/17 | 693 | 693 | 667 | 667 | 26,200 |
| 2024/12/16 | 699 | 702 | 680 | 687 | 38,300 |
| 2024/12/13 | 717 | 720 | 700 | 702 | 17,300 |
| 2024/12/12 | 717 | 722 | 707 | 715 | 21,700 |
| 2024/12/11 | 720 | 720 | 706 | 706 | 13,800 |
| 2024/12/10 | 711 | 723 | 711 | 720 | 15,500 |
| 2024/12/09 | 680 | 711 | 680 | 711 | 15,600 |
| 2024/12/06 | 675 | 685 | 675 | 680 | 14,500 |
| 2024/12/05 | 694 | 694 | 669 | 673 | 16,100 |
| 2024/12/04 | 705 | 707 | 677 | 681 | 22,200 |
| 2024/12/03 | 717 | 723 | 701 | 707 | 17,900 |
| 2024/12/02 | 704 | 741 | 704 | 719 | 27,400 |
| 2024/11/29 | 694 | 732 | 694 | 702 | 51,600 |
| 2024/11/28 | 691 | 708 | 691 | 694 | 8,800 |
| 2024/11/27 | 700 | 730 | 678 | 704 | 182,200 |
| 2024/11/26 | 720 | 720 | 705 | 710 | 6,100 |
| 2024/11/25 | 724 | 732 | 695 | 706 | 23,800 |
| 2024/11/22 | 710 | 724 | 706 | 719 | 14,000 |
| 2024/11/21 | 704 | 722 | 704 | 705 | 14,100 |
| 2024/11/20 | 700 | 730 | 699 | 711 | 58,800 |
| 2024/11/19 | 702 | 708 | 698 | 700 | 21,300 |
| 2024/11/18 | 700 | 735 | 696 | 702 | 55,200 |
| 2024/11/15 | 645 | 718 | 637 | 715 | 163,800 |
| 2024/11/14 | 770 | 785 | 765 | 770 | 40,100 |
| 2024/11/13 | 792 | 797 | 752 | 752 | 29,400 |
| 2024/11/12 | 784 | 808 | 784 | 794 | 12,000 |
| 2024/11/11 | 795 | 800 | 779 | 787 | 21,600 |
| 2024/11/08 | 800 | 802 | 793 | 793 | 14,900 |
| 2024/11/07 | 805 | 806 | 790 | 793 | 15,700 |
| 2024/11/06 | 811 | 817 | 792 | 798 | 29,500 |
| 2024/11/05 | 805 | 815 | 800 | 802 | 13,800 |
| 2024/11/01 | 821 | 821 | 798 | 803 | 14,000 |
| 2024/10/31 | 815 | 833 | 806 | 828 | 29,800 |
| 2024/10/30 | 825 | 830 | 810 | 820 | 31,500 |
| 2024/10/29 | 771 | 819 | 760 | 810 | 45,600 |
| 2024/10/28 | 748 | 777 | 745 | 767 | 22,700 |
| 2024/10/25 | 749 | 756 | 738 | 746 | 15,700 |
| 2024/10/24 | 746 | 770 | 741 | 758 | 23,100 |
| 2024/10/23 | 760 | 761 | 750 | 753 | 12,200 |
| 2024/10/22 | 780 | 785 | 758 | 758 | 27,300 |
| 2024/10/21 | 786 | 795 | 780 | 781 | 9,800 |
| 2024/10/18 | 805 | 807 | 778 | 783 | 31,100 |
| 2024/10/17 | 800 | 806 | 794 | 805 | 11,900 |
| 2024/10/16 | 801 | 818 | 797 | 797 | 12,200 |
| 2024/10/15 | 801 | 815 | 800 | 801 | 22,000 |
| 2024/10/11 | 812 | 843 | 798 | 802 | 83,600 |
| 2024/10/10 | 804 | 804 | 795 | 799 | 6,800 |
| 2024/10/09 | 800 | 807 | 795 | 805 | 19,100 |
| 2024/10/08 | 800 | 805 | 790 | 793 | 12,100 |
| 2024/10/07 | 795 | 805 | 795 | 805 | 19,100 |