9218 (株)メンタルヘルステクノロジーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 751 | 755 | 697 | 750 | 237,500 | 750 |
| 2025-05-15 | 767 | 798 | 758 | 777 | 57,400 | 777 |
| 2025-05-14 | 761 | 766 | 748 | 766 | 46,000 | 766 |
| 2025-05-13 | 782 | 782 | 765 | 770 | 14,800 | 770 |
| 2025-05-12 | 769 | 781 | 765 | 772 | 25,900 | 772 |
| 2025-05-09 | 755 | 770 | 755 | 768 | 12,100 | 768 |
| 2025-05-08 | 759 | 759 | 746 | 759 | 14,800 | 759 |
| 2025-05-07 | 754 | 762 | 754 | 762 | 9,000 | 762 |
| 2025-05-02 | 761 | 762 | 752 | 755 | 8,100 | 755 |
| 2025-05-01 | 766 | 766 | 757 | 762 | 4,000 | 762 |
| 2025-04-30 | 757 | 765 | 755 | 763 | 12,000 | 763 |
| 2025-04-28 | 756 | 762 | 755 | 759 | 6,100 | 759 |
| 2025-04-25 | 761 | 767 | 749 | 755 | 22,600 | 755 |
| 2025-04-24 | 775 | 775 | 760 | 770 | 13,500 | 770 |
| 2025-04-23 | 778 | 779 | 759 | 772 | 23,300 | 772 |
| 2025-04-22 | 792 | 792 | 762 | 771 | 18,700 | 771 |
| 2025-04-21 | 787 | 792 | 778 | 787 | 10,500 | 787 |
| 2025-04-18 | 769 | 789 | 760 | 787 | 23,500 | 787 |
| 2025-04-17 | 771 | 780 | 762 | 766 | 14,500 | 766 |
| 2025-04-16 | 774 | 777 | 761 | 777 | 13,900 | 777 |
| 2025-04-15 | 775 | 788 | 775 | 780 | 7,000 | 780 |
| 2025-04-14 | 773 | 788 | 769 | 773 | 19,800 | 773 |
| 2025-04-11 | 733 | 762 | 722 | 762 | 16,300 | 762 |
| 2025-04-10 | 768 | 775 | 746 | 747 | 21,300 | 747 |
| 2025-04-09 | 753 | 753 | 701 | 722 | 18,900 | 722 |
| 2025-04-08 | 701 | 746 | 700 | 738 | 30,400 | 738 |
| 2025-04-07 | 667 | 720 | 665 | 668 | 81,400 | 668 |
| 2025-04-04 | 757 | 774 | 721 | 752 | 66,400 | 752 |
| 2025-04-03 | 781 | 820 | 758 | 787 | 36,500 | 787 |
| 2025-04-02 | 849 | 850 | 822 | 822 | 17,800 | 822 |
| 2025-04-01 | 874 | 882 | 833 | 834 | 40,400 | 834 |
| 2025-03-31 | 832 | 871 | 826 | 870 | 55,900 | 870 |
| 2025-03-28 | 833 | 860 | 833 | 847 | 38,800 | 847 |
| 2025-03-27 | 812 | 820 | 799 | 820 | 19,300 | 820 |
| 2025-03-26 | 809 | 816 | 801 | 806 | 8,600 | 806 |
| 2025-03-25 | 809 | 809 | 795 | 799 | 7,600 | 799 |
| 2025-03-24 | 803 | 812 | 792 | 799 | 20,100 | 799 |
| 2025-03-21 | 816 | 821 | 795 | 801 | 20,600 | 801 |
| 2025-03-19 | 799 | 812 | 795 | 808 | 23,000 | 808 |
| 2025-03-18 | 805 | 805 | 776 | 799 | 32,900 | 799 |
| 2025-03-17 | 796 | 810 | 782 | 798 | 43,400 | 798 |
| 2025-03-14 | 750 | 810 | 741 | 788 | 129,700 | 788 |
| 2025-03-13 | 746 | 759 | 744 | 755 | 17,000 | 755 |
| 2025-03-12 | 751 | 760 | 734 | 741 | 15,100 | 741 |
| 2025-03-11 | 745 | 751 | 732 | 751 | 21,700 | 751 |
| 2025-03-10 | 750 | 755 | 746 | 747 | 7,400 | 747 |
| 2025-03-07 | 755 | 760 | 741 | 750 | 17,200 | 750 |
| 2025-03-06 | 779 | 780 | 752 | 756 | 13,500 | 756 |
| 2025-03-05 | 755 | 778 | 754 | 764 | 43,400 | 764 |
| 2025-03-04 | 766 | 766 | 745 | 757 | 22,600 | 757 |
| 2025-03-03 | 782 | 788 | 760 | 765 | 24,700 | 765 |
| 2025-02-28 | 791 | 818 | 770 | 780 | 73,900 | 780 |
| 2025-02-27 | 784 | 817 | 782 | 792 | 47,600 | 792 |
| 2025-02-26 | 757 | 793 | 757 | 782 | 66,000 | 782 |
| 2025-02-25 | 788 | 788 | 759 | 760 | 128,000 | 760 |
| 2025-02-21 | 828 | 830 | 760 | 782 | 153,400 | 782 |
| 2025-02-20 | 834 | 867 | 830 | 831 | 68,800 | 831 |
| 2025-02-19 | 868 | 881 | 816 | 840 | 106,100 | 840 |
| 2025-02-18 | 885 | 941 | 870 | 878 | 223,700 | 878 |
| 2025-02-17 | 900 | 975 | 884 | 890 | 290,900 | 890 |
| 2025-02-14 | 824 | 844 | 820 | 841 | 44,400 | 841 |
| 2025-02-13 | 830 | 850 | 825 | 825 | 23,400 | 825 |
| 2025-02-12 | 812 | 844 | 808 | 834 | 35,300 | 834 |
| 2025-02-10 | 809 | 819 | 809 | 813 | 12,800 | 813 |
| 2025-02-07 | 811 | 821 | 805 | 808 | 17,300 | 808 |
| 2025-02-06 | 820 | 823 | 811 | 814 | 21,700 | 814 |
| 2025-02-05 | 808 | 824 | 800 | 822 | 36,000 | 822 |
| 2025-02-04 | 794 | 816 | 782 | 816 | 82,200 | 816 |
| 2025-02-03 | 777 | 780 | 752 | 780 | 35,800 | 780 |
| 2025-01-31 | 792 | 796 | 773 | 792 | 48,600 | 792 |
| 2025-01-30 | 810 | 833 | 793 | 798 | 49,600 | 798 |
| 2025-01-29 | 803 | 838 | 797 | 819 | 80,800 | 819 |
| 2025-01-28 | 782 | 796 | 781 | 795 | 18,300 | 795 |
| 2025-01-27 | 773 | 806 | 773 | 790 | 23,900 | 790 |
| 2025-01-24 | 733 | 768 | 728 | 760 | 36,700 | 760 |
| 2025-01-23 | 747 | 747 | 731 | 737 | 15,300 | 737 |
| 2025-01-22 | 758 | 765 | 748 | 757 | 10,100 | 757 |
| 2025-01-21 | 764 | 764 | 745 | 759 | 15,100 | 759 |
| 2025-01-20 | 751 | 754 | 750 | 754 | 6,100 | 754 |
| 2025-01-17 | 744 | 753 | 743 | 751 | 7,500 | 751 |
| 2025-01-16 | 757 | 768 | 746 | 751 | 37,400 | 751 |
| 2025-01-15 | 769 | 778 | 758 | 758 | 13,100 | 758 |
| 2025-01-14 | 806 | 806 | 756 | 762 | 23,100 | 762 |
| 2025-01-10 | 783 | 822 | 783 | 808 | 29,000 | 808 |
| 2025-01-09 | 780 | 800 | 769 | 788 | 36,700 | 788 |
| 2025-01-08 | 738 | 810 | 731 | 789 | 61,500 | 789 |
| 2025-01-07 | 729 | 741 | 717 | 741 | 9,600 | 741 |
| 2025-01-06 | 734 | 739 | 714 | 714 | 13,800 | 714 |
分割・併合履歴 ： なし