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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 704 | 722 | 704 | 705 | 14,100 | 705 |
| 2024-11-20 | 700 | 730 | 699 | 711 | 58,800 | 711 |
| 2024-11-19 | 702 | 708 | 698 | 700 | 21,300 | 700 |
| 2024-11-18 | 700 | 735 | 696 | 702 | 55,200 | 702 |
| 2024-11-15 | 645 | 718 | 637 | 715 | 163,800 | 715 |
| 2024-11-14 | 770 | 785 | 765 | 770 | 40,100 | 770 |
| 2024-11-13 | 792 | 797 | 752 | 752 | 29,400 | 752 |
| 2024-11-12 | 784 | 808 | 784 | 794 | 12,000 | 794 |
| 2024-11-11 | 795 | 800 | 779 | 787 | 21,600 | 787 |
| 2024-11-08 | 800 | 802 | 793 | 793 | 14,900 | 793 |
| 2024-11-07 | 805 | 806 | 790 | 793 | 15,700 | 793 |
| 2024-11-06 | 811 | 817 | 792 | 798 | 29,500 | 798 |
| 2024-11-05 | 805 | 815 | 800 | 802 | 13,800 | 802 |
| 2024-11-01 | 821 | 821 | 798 | 803 | 14,000 | 803 |
| 2024-10-31 | 815 | 833 | 806 | 828 | 29,800 | 828 |
| 2024-10-30 | 825 | 830 | 810 | 820 | 31,500 | 820 |
| 2024-10-29 | 771 | 819 | 760 | 810 | 45,600 | 810 |
| 2024-10-28 | 748 | 777 | 745 | 767 | 22,700 | 767 |
| 2024-10-25 | 749 | 756 | 738 | 746 | 15,700 | 746 |
| 2024-10-24 | 746 | 770 | 741 | 758 | 23,100 | 758 |
| 2024-10-23 | 760 | 761 | 750 | 753 | 12,200 | 753 |
| 2024-10-22 | 780 | 785 | 758 | 758 | 27,300 | 758 |
| 2024-10-21 | 786 | 795 | 780 | 781 | 9,800 | 781 |
| 2024-10-18 | 805 | 807 | 778 | 783 | 31,100 | 783 |
| 2024-10-17 | 800 | 806 | 794 | 805 | 11,900 | 805 |
| 2024-10-16 | 801 | 818 | 797 | 797 | 12,200 | 797 |
| 2024-10-15 | 801 | 815 | 800 | 801 | 22,000 | 801 |
| 2024-10-11 | 812 | 843 | 798 | 802 | 83,600 | 802 |
| 2024-10-10 | 804 | 804 | 795 | 799 | 6,800 | 799 |
| 2024-10-09 | 800 | 807 | 795 | 805 | 19,100 | 805 |
| 2024-10-08 | 800 | 805 | 790 | 793 | 12,100 | 793 |
| 2024-10-07 | 795 | 805 | 795 | 805 | 19,100 | 805 |
| 2024-10-04 | 767 | 810 | 767 | 800 | 75,600 | 800 |
| 2024-10-03 | 765 | 777 | 760 | 760 | 9,200 | 760 |
| 2024-10-02 | 766 | 770 | 746 | 754 | 32,200 | 754 |
| 2024-10-01 | 777 | 777 | 760 | 776 | 12,600 | 776 |
| 2024-09-30 | 765 | 783 | 762 | 762 | 22,300 | 762 |
| 2024-09-27 | 765 | 797 | 765 | 785 | 22,200 | 785 |
| 2024-09-26 | 768 | 770 | 756 | 761 | 18,400 | 761 |
| 2024-09-25 | 768 | 776 | 759 | 763 | 13,300 | 763 |
| 2024-09-24 | 779 | 787 | 761 | 761 | 14,900 | 761 |
| 2024-09-20 | 787 | 796 | 772 | 778 | 10,400 | 778 |
| 2024-09-19 | 775 | 797 | 769 | 784 | 66,700 | 784 |
| 2024-09-18 | 754 | 766 | 735 | 745 | 13,000 | 745 |
| 2024-09-17 | 764 | 774 | 733 | 750 | 32,700 | 750 |
| 2024-09-13 | 760 | 790 | 759 | 777 | 24,000 | 777 |
| 2024-09-12 | 740 | 762 | 740 | 760 | 16,200 | 760 |
| 2024-09-11 | 754 | 754 | 722 | 724 | 52,600 | 724 |
| 2024-09-10 | 762 | 763 | 752 | 752 | 18,100 | 752 |
| 2024-09-09 | 740 | 773 | 732 | 762 | 45,500 | 762 |
| 2024-09-06 | 787 | 790 | 765 | 770 | 62,700 | 770 |
| 2024-09-05 | 793 | 807 | 779 | 787 | 42,400 | 787 |
| 2024-09-04 | 805 | 813 | 782 | 808 | 108,600 | 808 |
| 2024-09-03 | 820 | 832 | 815 | 826 | 15,100 | 826 |
| 2024-09-02 | 840 | 840 | 819 | 820 | 11,500 | 820 |
| 2024-08-30 | 850 | 863 | 840 | 842 | 9,900 | 842 |
| 2024-08-29 | 866 | 866 | 845 | 846 | 16,800 | 846 |
| 2024-08-28 | 863 | 877 | 859 | 873 | 15,600 | 873 |
| 2024-08-27 | 841 | 874 | 841 | 863 | 36,900 | 863 |
| 2024-08-26 | 850 | 858 | 828 | 841 | 35,500 | 841 |
| 2024-08-23 | 850 | 875 | 843 | 864 | 41,300 | 864 |
| 2024-08-22 | 840 | 868 | 820 | 850 | 63,000 | 850 |
| 2024-08-21 | 821 | 823 | 806 | 806 | 17,100 | 806 |
| 2024-08-20 | 805 | 833 | 795 | 830 | 33,200 | 830 |
| 2024-08-19 | 834 | 834 | 782 | 790 | 104,000 | 790 |
| 2024-08-16 | 841 | 867 | 831 | 849 | 54,700 | 849 |
| 2024-08-15 | 804 | 837 | 801 | 818 | 211,400 | 818 |
| 2024-08-14 | 835 | 863 | 829 | 849 | 79,100 | 849 |
| 2024-08-13 | 828 | 831 | 801 | 826 | 48,100 | 826 |
| 2024-08-09 | 826 | 832 | 809 | 816 | 27,500 | 816 |
| 2024-08-08 | 788 | 819 | 788 | 793 | 36,300 | 793 |
| 2024-08-07 | 768 | 824 | 767 | 803 | 39,700 | 803 |
| 2024-08-06 | 790 | 805 | 764 | 783 | 90,000 | 783 |
| 2024-08-05 | 760 | 804 | 699 | 714 | 104,800 | 714 |
| 2024-08-02 | 867 | 885 | 844 | 849 | 82,200 | 849 |
| 2024-08-01 | 937 | 942 | 885 | 908 | 39,000 | 908 |
| 2024-07-31 | 947 | 954 | 923 | 954 | 29,000 | 954 |
| 2024-07-30 | 988 | 988 | 951 | 957 | 22,100 | 957 |
| 2024-07-29 | 986 | 993 | 965 | 987 | 20,400 | 987 |
| 2024-07-26 | 970 | 983 | 963 | 963 | 13,100 | 963 |
| 2024-07-25 | 971 | 997 | 962 | 970 | 23,500 | 970 |
| 2024-07-24 | 1,025 | 1,027 | 1,000 | 1,001 | 11,200 | 1,001 |
| 2024-07-23 | 1,010 | 1,041 | 1,009 | 1,027 | 15,600 | 1,027 |
| 2024-07-22 | 1,031 | 1,035 | 1,002 | 1,004 | 32,000 | 1,004 |
| 2024-07-19 | 1,068 | 1,068 | 1,037 | 1,037 | 17,200 | 1,037 |
| 2024-07-18 | 1,026 | 1,091 | 1,017 | 1,068 | 75,100 | 1,068 |
| 2024-07-17 | 1,010 | 1,048 | 1,008 | 1,041 | 49,300 | 1,041 |
| 2024-07-16 | 1,026 | 1,032 | 998 | 999 | 29,000 | 999 |
| 2024-07-12 | 957 | 1,051 | 956 | 1,033 | 129,100 | 1,033 |
| 2024-07-11 | 968 | 977 | 961 | 966 | 11,500 | 966 |
| 2024-07-10 | 955 | 973 | 951 | 973 | 16,500 | 973 |
| 2024-07-09 | 982 | 989 | 969 | 970 | 21,900 | 970 |
| 2024-07-08 | 1,000 | 1,012 | 978 | 985 | 33,600 | 985 |
| 2024-07-05 | 926 | 985 | 919 | 976 | 58,100 | 976 |
| 2024-07-04 | 940 | 940 | 903 | 934 | 87,600 | 934 |
| 2024-07-03 | 940 | 961 | 922 | 938 | 102,500 | 938 |
| 2024-07-02 | 954 | 960 | 930 | 933 | 83,800 | 933 |
| 2024-07-01 | 989 | 989 | 935 | 947 | 112,400 | 947 |
| 2024-06-28 | 1,016 | 1,019 | 958 | 980 | 79,000 | 980 |
| 2024-06-27 | 999 | 1,020 | 993 | 997 | 59,700 | 997 |
| 2024-06-26 | 995 | 1,000 | 981 | 995 | 40,900 | 995 |
| 2024-06-25 | 978 | 1,003 | 969 | 988 | 48,800 | 988 |
| 2024-06-24 | 951 | 977 | 945 | 976 | 33,900 | 976 |
| 2024-06-21 | 948 | 963 | 942 | 962 | 23,500 | 962 |
| 2024-06-20 | 960 | 973 | 925 | 949 | 47,300 | 949 |
| 2024-06-19 | 964 | 971 | 953 | 968 | 44,000 | 968 |
| 2024-06-18 | 944 | 969 | 936 | 964 | 91,500 | 964 |
| 2024-06-17 | 876 | 923 | 876 | 914 | 53,000 | 914 |
| 2024-06-14 | 852 | 882 | 852 | 873 | 21,800 | 873 |
| 2024-06-13 | 865 | 873 | 864 | 873 | 11,300 | 873 |
| 2024-06-12 | 866 | 874 | 863 | 864 | 10,400 | 864 |
| 2024-06-11 | 869 | 883 | 857 | 863 | 13,700 | 863 |
| 2024-06-10 | 878 | 886 | 868 | 870 | 15,900 | 870 |
| 2024-06-07 | 864 | 881 | 864 | 879 | 10,300 | 879 |
| 2024-06-06 | 901 | 901 | 859 | 868 | 24,000 | 868 |
| 2024-06-05 | 880 | 904 | 880 | 886 | 38,500 | 886 |
| 2024-06-04 | 878 | 893 | 869 | 883 | 32,800 | 883 |
| 2024-06-03 | 904 | 904 | 851 | 871 | 108,700 | 871 |
| 2024-05-31 | 906 | 913 | 894 | 902 | 24,900 | 902 |
| 2024-05-30 | 874 | 906 | 871 | 902 | 44,200 | 902 |
| 2024-05-29 | 893 | 915 | 875 | 889 | 58,200 | 889 |
| 2024-05-28 | 904 | 929 | 893 | 901 | 45,800 | 901 |
| 2024-05-27 | 913 | 913 | 866 | 903 | 52,200 | 903 |
| 2024-05-24 | 893 | 930 | 893 | 902 | 82,000 | 902 |
| 2024-05-23 | 891 | 922 | 891 | 908 | 58,300 | 908 |
| 2024-05-22 | 919 | 923 | 877 | 880 | 64,000 | 880 |
| 2024-05-21 | 924 | 944 | 897 | 913 | 146,300 | 913 |
| 2024-05-20 | 849 | 920 | 849 | 919 | 253,400 | 919 |
| 2024-05-17 | 796 | 850 | 776 | 837 | 181,300 | 837 |
| 2024-05-16 | 803 | 840 | 774 | 781 | 193,100 | 781 |
| 2024-05-15 | 784 | 785 | 741 | 749 | 142,300 | 749 |
| 2024-05-14 | 770 | 806 | 770 | 790 | 52,800 | 790 |
| 2024-05-13 | 788 | 790 | 765 | 775 | 63,600 | 775 |
| 2024-05-10 | 832 | 832 | 790 | 796 | 61,600 | 796 |
| 2024-05-09 | 841 | 841 | 826 | 833 | 14,900 | 833 |
| 2024-05-08 | 849 | 855 | 835 | 836 | 11,500 | 836 |
| 2024-05-07 | 845 | 858 | 830 | 849 | 31,200 | 849 |
| 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
