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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 767 | 810 | 767 | 800 | 75,600 |
| 2024/10/03 | 765 | 777 | 760 | 760 | 9,200 |
| 2024/10/02 | 766 | 770 | 746 | 754 | 32,200 |
| 2024/10/01 | 777 | 777 | 760 | 776 | 12,600 |
| 2024/09/30 | 765 | 783 | 762 | 762 | 22,300 |
| 2024/09/27 | 765 | 797 | 765 | 785 | 22,200 |
| 2024/09/26 | 768 | 770 | 756 | 761 | 18,400 |
| 2024/09/25 | 768 | 776 | 759 | 763 | 13,300 |
| 2024/09/24 | 779 | 787 | 761 | 761 | 14,900 |
| 2024/09/20 | 787 | 796 | 772 | 778 | 10,400 |
| 2024/09/19 | 775 | 797 | 769 | 784 | 66,700 |
| 2024/09/18 | 754 | 766 | 735 | 745 | 13,000 |
| 2024/09/17 | 764 | 774 | 733 | 750 | 32,700 |
| 2024/09/13 | 760 | 790 | 759 | 777 | 24,000 |
| 2024/09/12 | 740 | 762 | 740 | 760 | 16,200 |
| 2024/09/11 | 754 | 754 | 722 | 724 | 52,600 |
| 2024/09/10 | 762 | 763 | 752 | 752 | 18,100 |
| 2024/09/09 | 740 | 773 | 732 | 762 | 45,500 |
| 2024/09/06 | 787 | 790 | 765 | 770 | 62,700 |
| 2024/09/05 | 793 | 807 | 779 | 787 | 42,400 |
| 2024/09/04 | 805 | 813 | 782 | 808 | 108,600 |
| 2024/09/03 | 820 | 832 | 815 | 826 | 15,100 |
| 2024/09/02 | 840 | 840 | 819 | 820 | 11,500 |
| 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 |