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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 796 | 804 | 778 | 799 | 27,600 |
2023/11/06 | 777 | 805 | 775 | 803 | 29,500 |
2023/11/02 | 751 | 782 | 750 | 774 | 24,500 |
2023/11/01 | 755 | 757 | 747 | 750 | 12,200 |
2023/10/31 | 748 | 759 | 730 | 755 | 25,300 |
2023/10/30 | 743 | 748 | 731 | 748 | 15,500 |
2023/10/27 | 748 | 748 | 724 | 743 | 23,900 |
2023/10/26 | 753 | 753 | 727 | 747 | 25,500 |
2023/10/25 | 780 | 780 | 752 | 765 | 38,800 |
2023/10/24 | 765 | 770 | 723 | 770 | 39,500 |
2023/10/23 | 770 | 777 | 744 | 748 | 47,200 |
2023/10/20 | 780 | 781 | 757 | 779 | 47,400 |
2023/10/19 | 794 | 800 | 774 | 780 | 35,400 |
2023/10/18 | 810 | 811 | 784 | 804 | 22,800 |
2023/10/17 | 809 | 831 | 805 | 814 | 31,200 |
2023/10/16 | 833 | 833 | 792 | 805 | 37,100 |
2023/10/13 | 838 | 847 | 821 | 833 | 34,500 |
2023/10/12 | 866 | 866 | 847 | 853 | 12,600 |
2023/10/11 | 855 | 882 | 846 | 851 | 37,800 |
2023/10/10 | 805 | 845 | 800 | 839 | 31,600 |
2023/10/06 | 815 | 815 | 790 | 806 | 24,600 |
2023/10/05 | 776 | 816 | 776 | 813 | 63,800 |
2023/10/04 | 791 | 805 | 772 | 775 | 89,400 |
2023/10/03 | 856 | 856 | 816 | 828 | 59,900 |
2023/10/02 | 919 | 919 | 867 | 867 | 61,400 |
2023/09/29 | 904 | 919 | 893 | 910 | 34,500 |
2023/09/28 | 899 | 919 | 896 | 899 | 28,000 |
2023/09/27 | 864 | 917 | 857 | 894 | 108,200 |
2023/09/26 | 883 | 883 | 862 | 864 | 27,900 |
2023/09/25 | 887 | 888 | 863 | 872 | 36,100 |
2023/09/22 | 826 | 879 | 823 | 872 | 41,600 |
2023/09/21 | 868 | 868 | 827 | 833 | 85,200 |
2023/09/20 | 856 | 895 | 855 | 866 | 85,700 |
2023/09/19 | 800 | 865 | 798 | 863 | 113,900 |
2023/09/15 | 796 | 820 | 787 | 806 | 53,000 |
2023/09/14 | 803 | 818 | 792 | 800 | 125,300 |
2023/09/13 | 845 | 850 | 806 | 806 | 126,400 |
2023/09/12 | 863 | 899 | 845 | 845 | 111,600 |
2023/09/11 | 880 | 897 | 855 | 855 | 58,100 |
2023/09/08 | 853 | 882 | 852 | 877 | 35,500 |
2023/09/07 | 899 | 899 | 868 | 870 | 45,200 |
2023/09/06 | 921 | 924 | 898 | 899 | 67,600 |
2023/09/05 | 908 | 930 | 905 | 925 | 54,100 |
2023/09/04 | 892 | 919 | 883 | 916 | 63,500 |
2023/09/01 | 883 | 935 | 871 | 897 | 212,000 |
2023/08/31 | 868 | 872 | 859 | 862 | 32,400 |
2023/08/30 | 862 | 865 | 850 | 859 | 40,700 |
2023/08/29 | 831 | 873 | 827 | 855 | 84,500 |
2023/08/28 | 840 | 851 | 828 | 832 | 89,000 |
2023/08/25 | 778 | 838 | 778 | 835 | 116,200 |
2023/08/24 | 793 | 798 | 776 | 791 | 55,600 |
2023/08/23 | 770 | 805 | 770 | 794 | 95,800 |
2023/08/22 | 765 | 765 | 742 | 758 | 62,900 |
2023/08/21 | 744 | 766 | 731 | 757 | 86,900 |
2023/08/18 | 723 | 723 | 694 | 723 | 101,700 |
2023/08/17 | 756 | 756 | 710 | 723 | 218,900 |
2023/08/16 | 818 | 819 | 743 | 756 | 220,300 |
2023/08/15 | 817 | 887 | 817 | 817 | 362,600 |
2023/08/14 | 997 | 1,004 | 952 | 967 | 84,500 |
2023/08/10 | 981 | 988 | 964 | 988 | 64,200 |
2023/08/09 | 999 | 1,002 | 979 | 995 | 42,900 |
2023/08/08 | 1,013 | 1,013 | 995 | 1,001 | 39,600 |
2023/08/07 | 981 | 1,024 | 981 | 1,018 | 31,000 |
2023/08/04 | 991 | 1,000 | 981 | 985 | 36,700 |
2023/08/03 | 982 | 1,009 | 982 | 991 | 39,700 |
2023/08/02 | 999 | 1,010 | 989 | 1,000 | 60,900 |
2023/08/01 | 1,025 | 1,044 | 1,006 | 1,007 | 49,700 |
2023/07/31 | 1,054 | 1,067 | 1,022 | 1,023 | 45,200 |
2023/07/28 | 1,053 | 1,060 | 1,036 | 1,049 | 74,600 |
2023/07/27 | 1,083 | 1,085 | 1,071 | 1,083 | 33,100 |
2023/07/26 | 1,085 | 1,087 | 1,080 | 1,085 | 28,900 |
2023/07/25 | 1,100 | 1,100 | 1,078 | 1,093 | 35,700 |
2023/07/24 | 1,100 | 1,117 | 1,083 | 1,090 | 40,000 |
2023/07/21 | 1,122 | 1,122 | 1,079 | 1,080 | 66,200 |
2023/07/20 | 1,106 | 1,139 | 1,103 | 1,136 | 31,900 |
2023/07/19 | 1,133 | 1,141 | 1,086 | 1,104 | 92,100 |
2023/07/18 | 1,146 | 1,154 | 1,127 | 1,127 | 67,100 |
2023/07/14 | 1,180 | 1,192 | 1,140 | 1,144 | 74,400 |
2023/07/13 | 1,156 | 1,192 | 1,147 | 1,174 | 46,200 |
2023/07/12 | 1,161 | 1,178 | 1,150 | 1,161 | 66,100 |
2023/07/11 | 1,181 | 1,206 | 1,161 | 1,161 | 26,300 |
2023/07/10 | 1,178 | 1,195 | 1,166 | 1,166 | 74,200 |
2023/07/07 | 1,215 | 1,225 | 1,178 | 1,178 | 110,800 |
2023/07/06 | 1,220 | 1,264 | 1,203 | 1,240 | 178,800 |
2023/07/05 | 1,179 | 1,224 | 1,178 | 1,221 | 81,300 |
2023/07/04 | 1,142 | 1,207 | 1,142 | 1,186 | 106,100 |
2023/07/03 | 1,154 | 1,167 | 1,143 | 1,146 | 63,400 |
2023/06/30 | 1,146 | 1,163 | 1,129 | 1,154 | 79,300 |
2023/06/29 | 1,174 | 1,184 | 1,123 | 1,150 | 112,000 |
2023/06/28 | 1,169 | 1,203 | 1,153 | 1,169 | 133,100 |
2023/06/27 | 1,138 | 1,172 | 1,122 | 1,146 | 98,400 |
2023/06/26 | 1,170 | 1,185 | 1,132 | 1,145 | 99,500 |
2023/06/23 | 1,172 | 1,190 | 1,150 | 1,170 | 95,900 |
2023/06/22 | 1,160 | 1,200 | 1,141 | 1,168 | 157,900 |
2023/06/21 | 1,212 | 1,216 | 1,150 | 1,153 | 190,100 |
2023/06/20 | 1,161 | 1,212 | 1,132 | 1,211 | 198,900 |
2023/06/19 | 1,136 | 1,181 | 1,111 | 1,141 | 207,300 |
2023/06/16 | 1,063 | 1,093 | 1,042 | 1,082 | 79,500 |
2023/06/15 | 1,045 | 1,080 | 1,040 | 1,069 | 62,000 |
2023/06/14 | 1,036 | 1,048 | 1,026 | 1,032 | 29,800 |
2023/06/13 | 1,075 | 1,078 | 1,033 | 1,041 | 36,800 |
2023/06/12 | 1,002 | 1,073 | 1,002 | 1,055 | 64,300 |
2023/06/09 | 1,013 | 1,029 | 999 | 1,000 | 46,100 |
2023/06/08 | 1,071 | 1,079 | 1,001 | 1,010 | 99,700 |
2023/06/07 | 1,020 | 1,094 | 1,020 | 1,082 | 153,700 |
2023/06/06 | 1,001 | 1,021 | 989 | 1,008 | 53,600 |
2023/06/05 | 999 | 1,022 | 995 | 1,013 | 42,700 |
2023/06/02 | 966 | 991 | 964 | 984 | 38,200 |
2023/06/01 | 978 | 982 | 967 | 967 | 19,700 |
2023/05/31 | 982 | 991 | 967 | 978 | 32,500 |
2023/05/30 | 977 | 996 | 958 | 996 | 44,600 |
2023/05/29 | 985 | 996 | 963 | 977 | 61,800 |
2023/05/26 | 1,003 | 1,005 | 970 | 982 | 46,100 |
2023/05/25 | 1,006 | 1,030 | 994 | 996 | 51,700 |
2023/05/24 | 993 | 1,012 | 975 | 999 | 79,400 |
2023/05/23 | 1,050 | 1,069 | 993 | 1,010 | 100,400 |
2023/05/22 | 1,021 | 1,038 | 1,012 | 1,038 | 36,300 |
2023/05/19 | 1,037 | 1,040 | 1,009 | 1,021 | 66,400 |
2023/05/18 | 1,116 | 1,116 | 1,028 | 1,046 | 121,100 |
2023/05/17 | 1,048 | 1,101 | 1,041 | 1,095 | 124,300 |
2023/05/16 | 996 | 1,055 | 995 | 1,026 | 139,500 |
2023/05/15 | 992 | 992 | 940 | 971 | 100,200 |
2023/05/12 | 990 | 1,000 | 969 | 992 | 51,500 |
2023/05/11 | 1,000 | 1,006 | 985 | 996 | 27,700 |
2023/05/10 | 1,030 | 1,030 | 994 | 997 | 70,100 |
2023/05/09 | 1,029 | 1,039 | 1,010 | 1,010 | 48,400 |
2023/05/08 | 1,040 | 1,041 | 1,005 | 1,034 | 52,900 |
2023/05/02 | 1,052 | 1,058 | 1,032 | 1,044 | 59,700 |
2023/05/01 | 1,046 | 1,091 | 1,045 | 1,052 | 56,100 |
2023/04/28 | 1,013 | 1,031 | 997 | 1,027 | 50,300 |
2023/04/27 | 1,000 | 1,010 | 990 | 1,005 | 30,400 |
2023/04/26 | 1,000 | 1,006 | 976 | 999 | 76,600 |
2023/04/25 | 1,038 | 1,044 | 1,000 | 1,012 | 74,000 |
2023/04/24 | 1,042 | 1,049 | 1,023 | 1,029 | 25,900 |
2023/04/21 | 1,061 | 1,069 | 1,036 | 1,042 | 38,100 |
2023/04/20 | 1,048 | 1,092 | 1,048 | 1,070 | 35,700 |
2023/04/19 | 1,090 | 1,107 | 1,041 | 1,047 | 48,700 |
2023/04/18 | 1,043 | 1,086 | 1,043 | 1,079 | 50,000 |
2023/04/17 | 1,067 | 1,067 | 1,036 | 1,046 | 40,800 |
2023/04/14 | 1,054 | 1,071 | 1,049 | 1,064 | 36,000 |
2023/04/13 | 1,083 | 1,085 | 1,035 | 1,058 | 70,400 |
2023/04/12 | 1,115 | 1,115 | 1,078 | 1,082 | 22,700 |
2023/04/11 | 1,088 | 1,115 | 1,088 | 1,100 | 29,200 |
2023/04/10 | 1,094 | 1,118 | 1,079 | 1,081 | 35,200 |
2023/04/07 | 1,137 | 1,137 | 1,088 | 1,094 | 47,200 |
2023/04/06 | 1,143 | 1,158 | 1,115 | 1,119 | 30,500 |
2023/04/05 | 1,200 | 1,200 | 1,140 | 1,150 | 51,000 |
2023/04/04 | 1,214 | 1,235 | 1,185 | 1,211 | 58,100 |
2023/04/03 | 1,197 | 1,224 | 1,195 | 1,214 | 77,300 |
2023/03/31 | 1,193 | 1,195 | 1,152 | 1,176 | 50,300 |
2023/03/30 | 1,120 | 1,180 | 1,120 | 1,172 | 55,500 |
2023/03/29 | 1,066 | 1,130 | 1,065 | 1,114 | 80,900 |
2023/03/28 | 1,125 | 1,125 | 1,070 | 1,078 | 67,300 |
2023/03/27 | 1,131 | 1,138 | 1,103 | 1,121 | 38,700 |
2023/03/24 | 1,146 | 1,155 | 1,111 | 1,131 | 50,900 |
2023/03/23 | 1,152 | 1,159 | 1,125 | 1,145 | 46,300 |
2023/03/22 | 1,150 | 1,179 | 1,140 | 1,155 | 55,200 |
2023/03/20 | 1,174 | 1,175 | 1,117 | 1,117 | 68,100 |
2023/03/17 | 1,140 | 1,183 | 1,140 | 1,170 | 60,400 |
2023/03/16 | 1,103 | 1,152 | 1,090 | 1,138 | 71,700 |
2023/03/15 | 1,178 | 1,179 | 1,147 | 1,151 | 38,400 |
2023/03/14 | 1,176 | 1,188 | 1,135 | 1,144 | 79,800 |
2023/03/13 | 1,210 | 1,228 | 1,151 | 1,187 | 163,400 |
2023/03/10 | 1,231 | 1,231 | 1,208 | 1,209 | 71,700 |
2023/03/09 | 1,269 | 1,288 | 1,225 | 1,237 | 125,300 |
2023/03/08 | 1,271 | 1,291 | 1,267 | 1,271 | 47,200 |
2023/03/07 | 1,274 | 1,309 | 1,263 | 1,286 | 94,300 |
2023/03/06 | 1,273 | 1,305 | 1,239 | 1,274 | 135,100 |
2023/03/03 | 1,284 | 1,299 | 1,261 | 1,273 | 76,400 |
2023/03/02 | 1,301 | 1,306 | 1,259 | 1,284 | 88,300 |
2023/03/01 | 1,315 | 1,323 | 1,275 | 1,310 | 97,200 |
2023/02/28 | 1,354 | 1,379 | 1,301 | 1,315 | 170,000 |
2023/02/27 | 1,269 | 1,369 | 1,269 | 1,323 | 273,600 |
2023/02/24 | 1,207 | 1,268 | 1,192 | 1,268 | 118,200 |
2023/02/22 | 1,180 | 1,230 | 1,174 | 1,204 | 96,900 |
2023/02/21 | 1,225 | 1,239 | 1,205 | 1,207 | 101,400 |
2023/02/20 | 1,306 | 1,306 | 1,213 | 1,218 | 212,000 |
2023/02/17 | 1,250 | 1,344 | 1,243 | 1,277 | 264,200 |
2023/02/16 | 1,231 | 1,263 | 1,221 | 1,248 | 170,200 |
2023/02/15 | 1,373 | 1,409 | 1,218 | 1,233 | 557,600 |
2023/02/14 | 1,309 | 1,325 | 1,286 | 1,316 | 164,900 |
2023/02/13 | 1,377 | 1,379 | 1,299 | 1,311 | 194,400 |
2023/02/10 | 1,436 | 1,437 | 1,382 | 1,392 | 241,800 |
2023/02/09 | 1,431 | 1,465 | 1,402 | 1,457 | 202,800 |
2023/02/08 | 1,435 | 1,498 | 1,430 | 1,451 | 360,600 |
2023/02/07 | 1,403 | 1,468 | 1,353 | 1,423 | 481,200 |
2023/02/06 | 1,350 | 1,393 | 1,310 | 1,373 | 285,000 |
2023/02/03 | 1,472 | 1,520 | 1,380 | 1,409 | 563,200 |
2023/02/02 | 1,500 | 1,500 | 1,404 | 1,449 | 350,300 |
2023/02/01 | 1,430 | 1,499 | 1,413 | 1,452 | 663,700 |
2023/01/31 | 1,320 | 1,407 | 1,310 | 1,380 | 563,300 |
2023/01/30 | 1,277 | 1,344 | 1,268 | 1,337 | 492,400 |
2023/01/27 | 1,246 | 1,267 | 1,205 | 1,217 | 99,700 |
2023/01/26 | 1,232 | 1,256 | 1,218 | 1,223 | 80,400 |
2023/01/25 | 1,195 | 1,240 | 1,192 | 1,222 | 79,000 |
2023/01/24 | 1,255 | 1,259 | 1,187 | 1,215 | 176,100 |
2023/01/23 | 1,181 | 1,228 | 1,162 | 1,216 | 135,300 |
2023/01/20 | 1,130 | 1,180 | 1,128 | 1,164 | 133,700 |
2023/01/19 | 1,116 | 1,146 | 1,100 | 1,124 | 57,200 |
2023/01/18 | 1,145 | 1,164 | 1,118 | 1,135 | 41,200 |
2023/01/17 | 1,123 | 1,153 | 1,120 | 1,130 | 42,600 |
2023/01/16 | 1,168 | 1,168 | 1,108 | 1,122 | 56,400 |
2023/01/13 | 1,105 | 1,157 | 1,105 | 1,146 | 83,500 |
2023/01/12 | 1,132 | 1,148 | 1,090 | 1,128 | 100,500 |
2023/01/11 | 1,169 | 1,176 | 1,124 | 1,126 | 158,700 |
2023/01/10 | 1,070 | 1,109 | 1,061 | 1,109 | 104,200 |
2023/01/06 | 1,024 | 1,069 | 1,012 | 1,049 | 103,500 |
2023/01/05 | 1,021 | 1,056 | 1,015 | 1,024 | 99,000 |
2023/01/04 | 1,051 | 1,059 | 1,015 | 1,033 | 113,500 |