9218 (株)メンタルヘルステクノロジーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 837 | 842 | 827 | 841 | 16,100 | 841 |
| 2024-05-01 | 830 | 836 | 820 | 834 | 19,300 | 834 |
| 2024-04-30 | 826 | 837 | 820 | 832 | 26,800 | 832 |
| 2024-04-26 | 829 | 838 | 826 | 830 | 17,800 | 830 |
| 2024-04-25 | 838 | 851 | 829 | 829 | 23,800 | 829 |
| 2024-04-24 | 844 | 858 | 841 | 841 | 32,300 | 841 |
| 2024-04-23 | 823 | 850 | 822 | 829 | 58,900 | 829 |
| 2024-04-22 | 800 | 823 | 794 | 816 | 54,800 | 816 |
| 2024-04-19 | 816 | 820 | 773 | 790 | 122,000 | 790 |
| 2024-04-18 | 797 | 849 | 791 | 825 | 74,700 | 825 |
| 2024-04-17 | 821 | 821 | 788 | 799 | 128,300 | 799 |
| 2024-04-16 | 817 | 830 | 816 | 828 | 42,200 | 828 |
| 2024-04-15 | 845 | 855 | 815 | 820 | 129,400 | 820 |
| 2024-04-12 | 873 | 880 | 847 | 860 | 71,300 | 860 |
| 2024-04-11 | 837 | 880 | 832 | 871 | 96,300 | 871 |
| 2024-04-10 | 852 | 863 | 843 | 844 | 58,900 | 844 |
| 2024-04-09 | 856 | 869 | 845 | 863 | 87,300 | 863 |
| 2024-04-08 | 882 | 892 | 862 | 871 | 94,300 | 871 |
| 2024-04-05 | 922 | 922 | 847 | 881 | 222,000 | 881 |
| 2024-04-04 | 934 | 960 | 920 | 932 | 108,000 | 932 |
| 2024-04-03 | 935 | 950 | 916 | 934 | 132,400 | 934 |
| 2024-04-02 | 981 | 989 | 927 | 940 | 195,000 | 940 |
| 2024-04-01 | 982 | 1,008 | 966 | 981 | 177,800 | 981 |
| 2024-03-29 | 948 | 1,012 | 932 | 961 | 306,500 | 961 |
| 2024-03-28 | 950 | 964 | 884 | 951 | 652,500 | 951 |
| 2024-03-27 | 814 | 831 | 805 | 830 | 82,900 | 830 |
| 2024-03-26 | 817 | 819 | 801 | 807 | 97,700 | 807 |
| 2024-03-25 | 831 | 844 | 818 | 819 | 61,700 | 819 |
| 2024-03-22 | 838 | 850 | 815 | 841 | 72,000 | 841 |
| 2024-03-21 | 868 | 868 | 833 | 836 | 81,500 | 836 |
| 2024-03-19 | 875 | 888 | 843 | 853 | 125,500 | 853 |
| 2024-03-18 | 879 | 911 | 872 | 888 | 195,200 | 888 |
| 2024-03-15 | 825 | 853 | 821 | 821 | 59,900 | 821 |
| 2024-03-14 | 825 | 849 | 825 | 840 | 63,300 | 840 |
| 2024-03-13 | 824 | 830 | 810 | 825 | 53,300 | 825 |
| 2024-03-12 | 798 | 825 | 778 | 817 | 133,300 | 817 |
| 2024-03-11 | 800 | 813 | 786 | 792 | 126,900 | 792 |
| 2024-03-08 | 856 | 857 | 797 | 808 | 472,500 | 808 |
| 2024-03-07 | 960 | 972 | 878 | 901 | 227,900 | 901 |
| 2024-03-06 | 990 | 1,011 | 965 | 967 | 78,400 | 967 |
| 2024-03-05 | 972 | 1,005 | 968 | 996 | 58,700 | 996 |
| 2024-03-04 | 998 | 1,018 | 970 | 972 | 99,600 | 972 |
| 2024-03-01 | 1,031 | 1,031 | 991 | 1,002 | 61,100 | 1,002 |
| 2024-02-29 | 1,076 | 1,090 | 1,030 | 1,037 | 65,300 | 1,037 |
| 2024-02-28 | 1,100 | 1,130 | 1,071 | 1,094 | 74,200 | 1,094 |
| 2024-02-27 | 1,019 | 1,081 | 1,011 | 1,071 | 92,900 | 1,071 |
| 2024-02-26 | 1,015 | 1,046 | 1,007 | 1,016 | 59,300 | 1,016 |
| 2024-02-22 | 1,054 | 1,085 | 1,020 | 1,026 | 134,300 | 1,026 |
| 2024-02-21 | 981 | 1,070 | 977 | 1,050 | 142,000 | 1,050 |
| 2024-02-20 | 1,007 | 1,050 | 980 | 983 | 122,500 | 983 |
| 2024-02-19 | 1,041 | 1,088 | 1,008 | 1,020 | 214,100 | 1,020 |
| 2024-02-16 | 1,005 | 1,068 | 1,001 | 1,040 | 248,700 | 1,040 |
| 2024-02-15 | 920 | 999 | 892 | 990 | 460,700 | 990 |
| 2024-02-14 | 858 | 872 | 842 | 849 | 46,400 | 849 |
| 2024-02-13 | 851 | 876 | 845 | 858 | 46,700 | 858 |
| 2024-02-09 | 880 | 890 | 855 | 860 | 28,000 | 860 |
| 2024-02-08 | 900 | 916 | 876 | 876 | 98,900 | 876 |
| 2024-02-07 | 863 | 872 | 852 | 861 | 17,800 | 861 |
| 2024-02-06 | 885 | 885 | 853 | 870 | 41,900 | 870 |
| 2024-02-05 | 840 | 894 | 838 | 888 | 92,900 | 888 |
| 2024-02-02 | 844 | 850 | 834 | 834 | 34,800 | 834 |
| 2024-02-01 | 845 | 845 | 824 | 830 | 35,300 | 830 |
| 2024-01-31 | 855 | 858 | 838 | 858 | 25,100 | 858 |
| 2024-01-30 | 860 | 868 | 855 | 857 | 14,900 | 857 |
| 2024-01-29 | 872 | 872 | 853 | 861 | 17,100 | 861 |
| 2024-01-26 | 872 | 897 | 861 | 872 | 46,700 | 872 |
| 2024-01-25 | 879 | 881 | 858 | 881 | 28,400 | 881 |
| 2024-01-24 | 860 | 879 | 859 | 879 | 26,900 | 879 |
| 2024-01-23 | 870 | 870 | 850 | 858 | 26,300 | 858 |
| 2024-01-22 | 840 | 865 | 830 | 864 | 37,200 | 864 |
| 2024-01-19 | 860 | 866 | 836 | 843 | 54,300 | 843 |
| 2024-01-18 | 859 | 880 | 840 | 855 | 253,800 | 855 |
| 2024-01-17 | 867 | 867 | 827 | 827 | 69,500 | 827 |
| 2024-01-16 | 861 | 893 | 861 | 867 | 46,500 | 867 |
| 2024-01-15 | 912 | 914 | 858 | 858 | 137,200 | 858 |
| 2024-01-12 | 914 | 921 | 885 | 921 | 95,900 | 921 |
| 2024-01-11 | 887 | 907 | 875 | 904 | 234,900 | 904 |
| 2024-01-10 | 809 | 834 | 807 | 834 | 34,400 | 834 |
| 2024-01-09 | 811 | 811 | 796 | 809 | 18,900 | 809 |
| 2024-01-05 | 812 | 812 | 795 | 798 | 22,500 | 798 |
| 2024-01-04 | 813 | 818 | 791 | 814 | 28,700 | 814 |
分割・併合履歴 ： なし
