日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ