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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,085 | 1,101 | 1,031 | 1,066 | 201,900 |
| 2022/12/29 | 1,129 | 1,129 | 1,060 | 1,060 | 295,400 |
| 2022/12/28 | 1,249 | 1,249 | 1,109 | 1,129 | 316,700 |
| 2022/12/27 | 1,218 | 1,265 | 1,218 | 1,220 | 86,000 |
| 2022/12/26 | 1,230 | 1,252 | 1,205 | 1,213 | 76,300 |
| 2022/12/23 | 1,309 | 1,317 | 1,235 | 1,250 | 133,700 |
| 2022/12/22 | 1,261 | 1,319 | 1,255 | 1,309 | 100,500 |
| 2022/12/21 | 1,251 | 1,275 | 1,184 | 1,231 | 151,200 |
| 2022/12/20 | 1,356 | 1,356 | 1,226 | 1,275 | 248,000 |
| 2022/12/19 | 1,329 | 1,372 | 1,320 | 1,360 | 134,000 |
| 2022/12/16 | 1,302 | 1,353 | 1,272 | 1,330 | 208,000 |
| 2022/12/15 | 1,379 | 1,381 | 1,245 | 1,311 | 569,400 |
| 2022/12/14 | 1,443 | 1,454 | 1,389 | 1,391 | 289,500 |
| 2022/12/13 | 1,468 | 1,505 | 1,422 | 1,460 | 157,700 |
| 2022/12/12 | 1,510 | 1,542 | 1,470 | 1,498 | 125,700 |
| 2022/12/09 | 1,646 | 1,658 | 1,525 | 1,544 | 226,100 |
| 2022/12/08 | 1,650 | 1,665 | 1,600 | 1,644 | 84,200 |
| 2022/12/07 | 1,576 | 1,684 | 1,565 | 1,667 | 117,000 |
| 2022/12/06 | 1,603 | 1,630 | 1,559 | 1,593 | 62,200 |
| 2022/12/05 | 1,763 | 1,776 | 1,582 | 1,603 | 262,400 |
| 2022/12/02 | 1,809 | 1,855 | 1,757 | 1,768 | 165,000 |
| 2022/12/01 | 1,797 | 1,858 | 1,750 | 1,817 | 180,300 |
| 2022/11/30 | 1,732 | 1,769 | 1,684 | 1,761 | 145,200 |
| 2022/11/29 | 1,845 | 1,898 | 1,755 | 1,766 | 305,200 |
| 2022/11/28 | 1,758 | 1,869 | 1,702 | 1,842 | 334,800 |
| 2022/11/25 | 1,699 | 1,760 | 1,681 | 1,727 | 135,400 |
| 2022/11/24 | 1,660 | 1,744 | 1,634 | 1,721 | 212,800 |
| 2022/11/22 | 1,619 | 1,674 | 1,590 | 1,651 | 267,900 |
| 2022/11/21 | 1,620 | 1,652 | 1,493 | 1,590 | 344,400 |
| 2022/11/18 | 1,575 | 1,711 | 1,572 | 1,614 | 430,000 |
| 2022/11/17 | 1,558 | 1,605 | 1,544 | 1,573 | 194,700 |
| 2022/11/16 | 1,507 | 1,605 | 1,491 | 1,594 | 204,600 |
| 2022/11/15 | 1,655 | 1,676 | 1,390 | 1,523 | 584,400 |
| 2022/11/14 | 1,598 | 1,658 | 1,485 | 1,615 | 337,500 |
| 2022/11/11 | 1,677 | 1,678 | 1,552 | 1,582 | 262,600 |
| 2022/11/10 | 1,680 | 1,680 | 1,615 | 1,648 | 123,200 |
| 2022/11/09 | 1,718 | 1,738 | 1,642 | 1,699 | 157,300 |
| 2022/11/08 | 1,800 | 1,812 | 1,737 | 1,746 | 135,400 |
| 2022/11/07 | 1,809 | 1,830 | 1,753 | 1,796 | 208,800 |
| 2022/11/04 | 1,793 | 1,985 | 1,793 | 1,849 | 463,100 |
| 2022/11/02 | 1,800 | 1,833 | 1,769 | 1,793 | 154,900 |
| 2022/11/01 | 1,701 | 1,815 | 1,677 | 1,814 | 198,100 |
| 2022/10/31 | 1,677 | 1,708 | 1,631 | 1,689 | 179,300 |
| 2022/10/28 | 1,584 | 1,677 | 1,577 | 1,677 | 210,900 |
| 2022/10/27 | 1,555 | 1,634 | 1,521 | 1,617 | 175,500 |
| 2022/10/26 | 1,506 | 1,563 | 1,490 | 1,541 | 167,000 |
| 2022/10/25 | 1,516 | 1,516 | 1,452 | 1,499 | 94,300 |
| 2022/10/24 | 1,512 | 1,559 | 1,482 | 1,507 | 71,000 |
| 2022/10/21 | 1,473 | 1,531 | 1,432 | 1,512 | 70,200 |
| 2022/10/20 | 1,420 | 1,472 | 1,419 | 1,452 | 57,100 |
| 2022/10/19 | 1,419 | 1,472 | 1,404 | 1,449 | 89,600 |
| 2022/10/18 | 1,474 | 1,520 | 1,425 | 1,445 | 168,500 |
| 2022/10/17 | 1,521 | 1,525 | 1,456 | 1,478 | 133,000 |
| 2022/10/14 | 1,554 | 1,635 | 1,490 | 1,519 | 306,700 |
| 2022/10/13 | 1,537 | 1,567 | 1,503 | 1,538 | 174,700 |
| 2022/10/12 | 1,528 | 1,583 | 1,443 | 1,545 | 513,100 |
| 2022/10/11 | 1,435 | 1,538 | 1,401 | 1,506 | 264,700 |
| 2022/10/07 | 1,449 | 1,478 | 1,389 | 1,459 | 140,600 |
| 2022/10/06 | 1,446 | 1,518 | 1,404 | 1,448 | 228,400 |
| 2022/10/05 | 1,427 | 1,452 | 1,360 | 1,435 | 328,000 |
| 2022/10/04 | 1,400 | 1,598 | 1,400 | 1,457 | 1,315,300 |
| 2022/10/03 | 1,203 | 1,525 | 1,135 | 1,457 | 2,460,400 |
| 2022/09/30 | 1,114 | 1,260 | 1,097 | 1,225 | 948,600 |
| 2022/09/29 | 1,186 | 1,189 | 1,061 | 1,082 | 220,500 |
| 2022/09/28 | 1,170 | 1,192 | 1,123 | 1,163 | 297,800 |
| 2022/09/27 | 1,100 | 1,176 | 1,086 | 1,169 | 227,900 |
| 2022/09/26 | 1,037 | 1,092 | 1,037 | 1,091 | 105,400 |
| 2022/09/22 | 1,019 | 1,077 | 1,009 | 1,057 | 142,700 |
| 2022/09/21 | 1,035 | 1,055 | 1,011 | 1,029 | 127,600 |
| 2022/09/20 | 1,077 | 1,097 | 1,033 | 1,049 | 117,400 |
| 2022/09/16 | 1,025 | 1,083 | 1,017 | 1,075 | 185,900 |
| 2022/09/15 | 1,041 | 1,074 | 1,015 | 1,055 | 138,700 |
| 2022/09/14 | 1,014 | 1,044 | 998 | 1,039 | 124,500 |
| 2022/09/13 | 1,085 | 1,085 | 1,025 | 1,027 | 298,600 |
| 2022/09/12 | 1,100 | 1,140 | 1,087 | 1,099 | 248,300 |
| 2022/09/09 | 1,059 | 1,117 | 1,053 | 1,096 | 297,100 |
| 2022/09/08 | 1,089 | 1,110 | 1,044 | 1,058 | 308,000 |
| 2022/09/07 | 1,047 | 1,118 | 1,028 | 1,071 | 668,100 |
| 2022/09/06 | 1,015 | 1,060 | 994 | 1,045 | 601,900 |
| 2022/09/05 | 1,043 | 1,093 | 997 | 1,015 | 724,900 |
| 2022/09/02 | 1,230 | 1,270 | 1,025 | 1,050 | 2,615,200 |
| 2022/09/01 | 1,079 | 1,345 | 1,061 | 1,254 | 5,059,300 |
| 2022/08/31 | 1,181 | 1,242 | 1,038 | 1,056 | 2,076,900 |
| 2022/08/30 | 980 | 1,108 | 971 | 1,108 | 700,000 |
| 2022/08/29 | 894 | 976 | 883 | 958 | 307,300 |
| 2022/08/26 | 880 | 933 | 878 | 924 | 236,300 |
| 2022/08/25 | 875 | 902 | 867 | 877 | 142,600 |
| 2022/08/24 | 859 | 875 | 850 | 850 | 76,300 |
| 2022/08/23 | 850 | 864 | 822 | 854 | 99,800 |
| 2022/08/22 | 843 | 881 | 834 | 859 | 179,300 |
| 2022/08/19 | 823 | 882 | 822 | 873 | 312,900 |
| 2022/08/18 | 784 | 824 | 780 | 813 | 264,400 |
| 2022/08/17 | 763 | 805 | 759 | 791 | 268,100 |
| 2022/08/16 | 771 | 777 | 748 | 748 | 184,600 |
| 2022/08/15 | 787 | 819 | 755 | 780 | 323,100 |
| 2022/08/12 | 785 | 790 | 755 | 772 | 144,400 |
| 2022/08/10 | 768 | 776 | 733 | 761 | 230,700 |
| 2022/08/09 | 827 | 852 | 771 | 777 | 633,800 |
| 2022/08/08 | 818 | 818 | 765 | 800 | 141,600 |
| 2022/08/05 | 822 | 822 | 792 | 809 | 101,000 |
| 2022/08/04 | 807 | 847 | 807 | 822 | 118,600 |
| 2022/08/03 | 792 | 820 | 784 | 804 | 76,000 |
| 2022/08/02 | 798 | 814 | 779 | 791 | 115,500 |
| 2022/08/01 | 765 | 789 | 745 | 789 | 85,700 |
| 2022/07/29 | 770 | 786 | 757 | 768 | 55,400 |
| 2022/07/28 | 748 | 800 | 743 | 770 | 246,500 |
| 2022/07/27 | 725 | 739 | 721 | 726 | 108,800 |
| 2022/07/26 | 730 | 749 | 720 | 740 | 67,100 |
| 2022/07/25 | 765 | 765 | 723 | 725 | 166,200 |
| 2022/07/22 | 760 | 789 | 751 | 774 | 72,800 |
| 2022/07/21 | 723 | 775 | 723 | 766 | 123,300 |
| 2022/07/20 | 755 | 760 | 719 | 720 | 129,900 |
| 2022/07/19 | 720 | 760 | 698 | 755 | 151,300 |
| 2022/07/15 | 708 | 711 | 695 | 707 | 26,000 |
| 2022/07/14 | 690 | 719 | 681 | 707 | 74,000 |
| 2022/07/13 | 697 | 697 | 687 | 697 | 21,800 |
| 2022/07/12 | 713 | 713 | 683 | 697 | 51,100 |
| 2022/07/11 | 672 | 715 | 672 | 699 | 130,100 |
| 2022/07/08 | 668 | 686 | 659 | 670 | 98,100 |
| 2022/07/07 | 660 | 662 | 637 | 653 | 85,300 |
| 2022/07/06 | 666 | 686 | 655 | 666 | 92,600 |
| 2022/07/05 | 675 | 683 | 665 | 670 | 92,400 |
| 2022/07/04 | 731 | 731 | 668 | 670 | 205,200 |
| 2022/07/01 | 729 | 760 | 714 | 716 | 143,800 |
| 2022/06/30 | 720 | 729 | 709 | 723 | 36,300 |
| 2022/06/29 | 720 | 724 | 700 | 719 | 78,000 |
| 2022/06/28 | 745 | 758 | 711 | 726 | 127,200 |
| 2022/06/27 | 785 | 787 | 737 | 744 | 133,800 |
| 2022/06/24 | 732 | 780 | 715 | 772 | 151,100 |
| 2022/06/23 | 728 | 734 | 701 | 720 | 102,700 |
| 2022/06/22 | 775 | 775 | 725 | 728 | 112,200 |
| 2022/06/21 | 756 | 775 | 745 | 761 | 82,100 |
| 2022/06/20 | 779 | 781 | 730 | 741 | 141,000 |
| 2022/06/17 | 803 | 819 | 777 | 779 | 133,500 |
| 2022/06/16 | 822 | 870 | 822 | 829 | 130,400 |
| 2022/06/15 | 857 | 863 | 801 | 801 | 133,500 |
| 2022/06/14 | 860 | 863 | 831 | 857 | 141,500 |
| 2022/06/13 | 914 | 924 | 882 | 883 | 62,100 |
| 2022/06/10 | 932 | 951 | 927 | 935 | 59,400 |
| 2022/06/09 | 941 | 954 | 925 | 940 | 40,900 |
| 2022/06/08 | 973 | 983 | 940 | 940 | 83,500 |
| 2022/06/07 | 959 | 973 | 931 | 967 | 92,100 |
| 2022/06/06 | 923 | 965 | 915 | 962 | 79,400 |
| 2022/06/03 | 917 | 935 | 907 | 929 | 48,100 |
| 2022/06/02 | 910 | 924 | 867 | 921 | 52,200 |
| 2022/06/01 | 909 | 926 | 902 | 911 | 38,100 |
| 2022/05/31 | 903 | 905 | 875 | 904 | 63,400 |
| 2022/05/30 | 870 | 915 | 870 | 905 | 117,500 |
| 2022/05/27 | 914 | 915 | 866 | 867 | 119,300 |
| 2022/05/26 | 918 | 935 | 898 | 899 | 91,600 |
| 2022/05/25 | 935 | 949 | 907 | 912 | 93,500 |
| 2022/05/24 | 1,019 | 1,040 | 925 | 930 | 344,600 |
| 2022/05/23 | 933 | 1,002 | 918 | 989 | 264,100 |
| 2022/05/20 | 913 | 956 | 895 | 938 | 249,200 |
| 2022/05/19 | 906 | 937 | 905 | 910 | 123,900 |
| 2022/05/18 | 946 | 965 | 928 | 945 | 244,600 |
| 2022/05/17 | 903 | 955 | 872 | 945 | 429,300 |
| 2022/05/16 | 900 | 915 | 853 | 891 | 383,700 |
| 2022/05/13 | 771 | 843 | 771 | 843 | 121,500 |
| 2022/05/12 | 750 | 785 | 744 | 767 | 119,700 |
| 2022/05/11 | 770 | 791 | 730 | 765 | 115,100 |
| 2022/05/10 | 800 | 817 | 755 | 780 | 146,800 |
| 2022/05/09 | 872 | 878 | 820 | 820 | 99,600 |
| 2022/05/06 | 856 | 879 | 843 | 872 | 40,200 |
| 2022/05/02 | 855 | 879 | 845 | 871 | 79,000 |
| 2022/04/28 | 898 | 901 | 836 | 859 | 157,200 |
| 2022/04/27 | 828 | 903 | 828 | 870 | 214,400 |
| 2022/04/26 | 832 | 893 | 815 | 858 | 226,700 |
| 2022/04/25 | 831 | 833 | 796 | 800 | 185,400 |
| 2022/04/22 | 832 | 860 | 816 | 841 | 153,000 |
| 2022/04/21 | 924 | 940 | 846 | 847 | 409,500 |
| 2022/04/20 | 930 | 975 | 922 | 935 | 385,900 |
| 2022/04/19 | 906 | 943 | 895 | 920 | 165,600 |
| 2022/04/18 | 909 | 912 | 872 | 891 | 113,200 |
| 2022/04/15 | 899 | 915 | 874 | 883 | 195,000 |
| 2022/04/14 | 956 | 963 | 884 | 910 | 448,300 |
| 2022/04/13 | 971 | 985 | 926 | 945 | 549,000 |
| 2022/04/12 | 935 | 995 | 920 | 985 | 413,900 |
| 2022/04/11 | 893 | 948 | 884 | 920 | 422,200 |
| 2022/04/08 | 875 | 903 | 845 | 887 | 281,700 |
| 2022/04/07 | 900 | 913 | 836 | 864 | 504,300 |
| 2022/04/06 | 909 | 923 | 895 | 900 | 243,300 |
| 2022/04/05 | 960 | 965 | 881 | 923 | 834,900 |
| 2022/04/04 | 933 | 964 | 902 | 939 | 768,000 |
| 2022/04/01 | 945 | 1,040 | 888 | 918 | 2,348,800 |
| 2022/03/31 | 860 | 940 | 852 | 940 | 1,077,800 |
| 2022/03/30 | 812 | 861 | 805 | 842 | 579,000 |
| 2022/03/29 | 870 | 889 | 805 | 815 | 1,494,400 |
| 2022/03/28 | 880 | 935 | 786 | 897 | 4,772,800 |