9218 (株)メンタルヘルステクノロジーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,085 | 1,101 | 1,031 | 1,066 | 201,900 | 1,066 |
| 2022-12-29 | 1,129 | 1,129 | 1,060 | 1,060 | 295,400 | 1,060 |
| 2022-12-28 | 1,249 | 1,249 | 1,109 | 1,129 | 316,700 | 1,129 |
| 2022-12-27 | 1,218 | 1,265 | 1,218 | 1,220 | 86,000 | 1,220 |
| 2022-12-26 | 1,230 | 1,252 | 1,205 | 1,213 | 76,300 | 1,213 |
| 2022-12-23 | 1,309 | 1,317 | 1,235 | 1,250 | 133,700 | 1,250 |
| 2022-12-22 | 1,261 | 1,319 | 1,255 | 1,309 | 100,500 | 1,309 |
| 2022-12-21 | 1,251 | 1,275 | 1,184 | 1,231 | 151,200 | 1,231 |
| 2022-12-20 | 1,356 | 1,356 | 1,226 | 1,275 | 248,000 | 1,275 |
| 2022-12-19 | 1,329 | 1,372 | 1,320 | 1,360 | 134,000 | 1,360 |
| 2022-12-16 | 1,302 | 1,353 | 1,272 | 1,330 | 208,000 | 1,330 |
| 2022-12-15 | 1,379 | 1,381 | 1,245 | 1,311 | 569,400 | 1,311 |
| 2022-12-14 | 1,443 | 1,454 | 1,389 | 1,391 | 289,500 | 1,391 |
| 2022-12-13 | 1,468 | 1,505 | 1,422 | 1,460 | 157,700 | 1,460 |
| 2022-12-12 | 1,510 | 1,542 | 1,470 | 1,498 | 125,700 | 1,498 |
| 2022-12-09 | 1,646 | 1,658 | 1,525 | 1,544 | 226,100 | 1,544 |
| 2022-12-08 | 1,650 | 1,665 | 1,600 | 1,644 | 84,200 | 1,644 |
| 2022-12-07 | 1,576 | 1,684 | 1,565 | 1,667 | 117,000 | 1,667 |
| 2022-12-06 | 1,603 | 1,630 | 1,559 | 1,593 | 62,200 | 1,593 |
| 2022-12-05 | 1,763 | 1,776 | 1,582 | 1,603 | 262,400 | 1,603 |
| 2022-12-02 | 1,809 | 1,855 | 1,757 | 1,768 | 165,000 | 1,768 |
| 2022-12-01 | 1,797 | 1,858 | 1,750 | 1,817 | 180,300 | 1,817 |
| 2022-11-30 | 1,732 | 1,769 | 1,684 | 1,761 | 145,200 | 1,761 |
| 2022-11-29 | 1,845 | 1,898 | 1,755 | 1,766 | 305,200 | 1,766 |
| 2022-11-28 | 1,758 | 1,869 | 1,702 | 1,842 | 334,800 | 1,842 |
| 2022-11-25 | 1,699 | 1,760 | 1,681 | 1,727 | 135,400 | 1,727 |
| 2022-11-24 | 1,660 | 1,744 | 1,634 | 1,721 | 212,800 | 1,721 |
| 2022-11-22 | 1,619 | 1,674 | 1,590 | 1,651 | 267,900 | 1,651 |
| 2022-11-21 | 1,620 | 1,652 | 1,493 | 1,590 | 344,400 | 1,590 |
| 2022-11-18 | 1,575 | 1,711 | 1,572 | 1,614 | 430,000 | 1,614 |
| 2022-11-17 | 1,558 | 1,605 | 1,544 | 1,573 | 194,700 | 1,573 |
| 2022-11-16 | 1,507 | 1,605 | 1,491 | 1,594 | 204,600 | 1,594 |
| 2022-11-15 | 1,655 | 1,676 | 1,390 | 1,523 | 584,400 | 1,523 |
| 2022-11-14 | 1,598 | 1,658 | 1,485 | 1,615 | 337,500 | 1,615 |
| 2022-11-11 | 1,677 | 1,678 | 1,552 | 1,582 | 262,600 | 1,582 |
| 2022-11-10 | 1,680 | 1,680 | 1,615 | 1,648 | 123,200 | 1,648 |
| 2022-11-09 | 1,718 | 1,738 | 1,642 | 1,699 | 157,300 | 1,699 |
| 2022-11-08 | 1,800 | 1,812 | 1,737 | 1,746 | 135,400 | 1,746 |
| 2022-11-07 | 1,809 | 1,830 | 1,753 | 1,796 | 208,800 | 1,796 |
| 2022-11-04 | 1,793 | 1,985 | 1,793 | 1,849 | 463,100 | 1,849 |
| 2022-11-02 | 1,800 | 1,833 | 1,769 | 1,793 | 154,900 | 1,793 |
| 2022-11-01 | 1,701 | 1,815 | 1,677 | 1,814 | 198,100 | 1,814 |
| 2022-10-31 | 1,677 | 1,708 | 1,631 | 1,689 | 179,300 | 1,689 |
| 2022-10-28 | 1,584 | 1,677 | 1,577 | 1,677 | 210,900 | 1,677 |
| 2022-10-27 | 1,555 | 1,634 | 1,521 | 1,617 | 175,500 | 1,617 |
| 2022-10-26 | 1,506 | 1,563 | 1,490 | 1,541 | 167,000 | 1,541 |
| 2022-10-25 | 1,516 | 1,516 | 1,452 | 1,499 | 94,300 | 1,499 |
| 2022-10-24 | 1,512 | 1,559 | 1,482 | 1,507 | 71,000 | 1,507 |
| 2022-10-21 | 1,473 | 1,531 | 1,432 | 1,512 | 70,200 | 1,512 |
| 2022-10-20 | 1,420 | 1,472 | 1,419 | 1,452 | 57,100 | 1,452 |
| 2022-10-19 | 1,419 | 1,472 | 1,404 | 1,449 | 89,600 | 1,449 |
| 2022-10-18 | 1,474 | 1,520 | 1,425 | 1,445 | 168,500 | 1,445 |
| 2022-10-17 | 1,521 | 1,525 | 1,456 | 1,478 | 133,000 | 1,478 |
| 2022-10-14 | 1,554 | 1,635 | 1,490 | 1,519 | 306,700 | 1,519 |
| 2022-10-13 | 1,537 | 1,567 | 1,503 | 1,538 | 174,700 | 1,538 |
| 2022-10-12 | 1,528 | 1,583 | 1,443 | 1,545 | 513,100 | 1,545 |
| 2022-10-11 | 1,435 | 1,538 | 1,401 | 1,506 | 264,700 | 1,506 |
| 2022-10-07 | 1,449 | 1,478 | 1,389 | 1,459 | 140,600 | 1,459 |
| 2022-10-06 | 1,446 | 1,518 | 1,404 | 1,448 | 228,400 | 1,448 |
| 2022-10-05 | 1,427 | 1,452 | 1,360 | 1,435 | 328,000 | 1,435 |
| 2022-10-04 | 1,400 | 1,598 | 1,400 | 1,457 | 1,315,300 | 1,457 |
| 2022-10-03 | 1,203 | 1,525 | 1,135 | 1,457 | 2,460,400 | 1,457 |
| 2022-09-30 | 1,114 | 1,260 | 1,097 | 1,225 | 948,600 | 1,225 |
| 2022-09-29 | 1,186 | 1,189 | 1,061 | 1,082 | 220,500 | 1,082 |
| 2022-09-28 | 1,170 | 1,192 | 1,123 | 1,163 | 297,800 | 1,163 |
| 2022-09-27 | 1,100 | 1,176 | 1,086 | 1,169 | 227,900 | 1,169 |
| 2022-09-26 | 1,037 | 1,092 | 1,037 | 1,091 | 105,400 | 1,091 |
| 2022-09-22 | 1,019 | 1,077 | 1,009 | 1,057 | 142,700 | 1,057 |
| 2022-09-21 | 1,035 | 1,055 | 1,011 | 1,029 | 127,600 | 1,029 |
| 2022-09-20 | 1,077 | 1,097 | 1,033 | 1,049 | 117,400 | 1,049 |
| 2022-09-16 | 1,025 | 1,083 | 1,017 | 1,075 | 185,900 | 1,075 |
| 2022-09-15 | 1,041 | 1,074 | 1,015 | 1,055 | 138,700 | 1,055 |
| 2022-09-14 | 1,014 | 1,044 | 998 | 1,039 | 124,500 | 1,039 |
| 2022-09-13 | 1,085 | 1,085 | 1,025 | 1,027 | 298,600 | 1,027 |
| 2022-09-12 | 1,100 | 1,140 | 1,087 | 1,099 | 248,300 | 1,099 |
| 2022-09-09 | 1,059 | 1,117 | 1,053 | 1,096 | 297,100 | 1,096 |
| 2022-09-08 | 1,089 | 1,110 | 1,044 | 1,058 | 308,000 | 1,058 |
| 2022-09-07 | 1,047 | 1,118 | 1,028 | 1,071 | 668,100 | 1,071 |
| 2022-09-06 | 1,015 | 1,060 | 994 | 1,045 | 601,900 | 1,045 |
| 2022-09-05 | 1,043 | 1,093 | 997 | 1,015 | 724,900 | 1,015 |
| 2022-09-02 | 1,230 | 1,270 | 1,025 | 1,050 | 2,615,200 | 1,050 |
| 2022-09-01 | 1,079 | 1,345 | 1,061 | 1,254 | 5,059,300 | 1,254 |
| 2022-08-31 | 1,181 | 1,242 | 1,038 | 1,056 | 2,076,900 | 1,056 |
| 2022-08-30 | 980 | 1,108 | 971 | 1,108 | 700,000 | 1,108 |
| 2022-08-29 | 894 | 976 | 883 | 958 | 307,300 | 958 |
| 2022-08-26 | 880 | 933 | 878 | 924 | 236,300 | 924 |
| 2022-08-25 | 875 | 902 | 867 | 877 | 142,600 | 877 |
| 2022-08-24 | 859 | 875 | 850 | 850 | 76,300 | 850 |
| 2022-08-23 | 850 | 864 | 822 | 854 | 99,800 | 854 |
| 2022-08-22 | 843 | 881 | 834 | 859 | 179,300 | 859 |
| 2022-08-19 | 823 | 882 | 822 | 873 | 312,900 | 873 |
| 2022-08-18 | 784 | 824 | 780 | 813 | 264,400 | 813 |
| 2022-08-17 | 763 | 805 | 759 | 791 | 268,100 | 791 |
| 2022-08-16 | 771 | 777 | 748 | 748 | 184,600 | 748 |
| 2022-08-15 | 787 | 819 | 755 | 780 | 323,100 | 780 |
| 2022-08-12 | 785 | 790 | 755 | 772 | 144,400 | 772 |
| 2022-08-10 | 768 | 776 | 733 | 761 | 230,700 | 761 |
| 2022-08-09 | 827 | 852 | 771 | 777 | 633,800 | 777 |
| 2022-08-08 | 818 | 818 | 765 | 800 | 141,600 | 800 |
| 2022-08-05 | 822 | 822 | 792 | 809 | 101,000 | 809 |
| 2022-08-04 | 807 | 847 | 807 | 822 | 118,600 | 822 |
| 2022-08-03 | 792 | 820 | 784 | 804 | 76,000 | 804 |
| 2022-08-02 | 798 | 814 | 779 | 791 | 115,500 | 791 |
| 2022-08-01 | 765 | 789 | 745 | 789 | 85,700 | 789 |
| 2022-07-29 | 770 | 786 | 757 | 768 | 55,400 | 768 |
| 2022-07-28 | 748 | 800 | 743 | 770 | 246,500 | 770 |
| 2022-07-27 | 725 | 739 | 721 | 726 | 108,800 | 726 |
| 2022-07-26 | 730 | 749 | 720 | 740 | 67,100 | 740 |
| 2022-07-25 | 765 | 765 | 723 | 725 | 166,200 | 725 |
| 2022-07-22 | 760 | 789 | 751 | 774 | 72,800 | 774 |
| 2022-07-21 | 723 | 775 | 723 | 766 | 123,300 | 766 |
| 2022-07-20 | 755 | 760 | 719 | 720 | 129,900 | 720 |
| 2022-07-19 | 720 | 760 | 698 | 755 | 151,300 | 755 |
| 2022-07-15 | 708 | 711 | 695 | 707 | 26,000 | 707 |
| 2022-07-14 | 690 | 719 | 681 | 707 | 74,000 | 707 |
| 2022-07-13 | 697 | 697 | 687 | 697 | 21,800 | 697 |
| 2022-07-12 | 713 | 713 | 683 | 697 | 51,100 | 697 |
| 2022-07-11 | 672 | 715 | 672 | 699 | 130,100 | 699 |
| 2022-07-08 | 668 | 686 | 659 | 670 | 98,100 | 670 |
| 2022-07-07 | 660 | 662 | 637 | 653 | 85,300 | 653 |
| 2022-07-06 | 666 | 686 | 655 | 666 | 92,600 | 666 |
| 2022-07-05 | 675 | 683 | 665 | 670 | 92,400 | 670 |
| 2022-07-04 | 731 | 731 | 668 | 670 | 205,200 | 670 |
| 2022-07-01 | 729 | 760 | 714 | 716 | 143,800 | 716 |
| 2022-06-30 | 720 | 729 | 709 | 723 | 36,300 | 723 |
| 2022-06-29 | 720 | 724 | 700 | 719 | 78,000 | 719 |
| 2022-06-28 | 745 | 758 | 711 | 726 | 127,200 | 726 |
| 2022-06-27 | 785 | 787 | 737 | 744 | 133,800 | 744 |
| 2022-06-24 | 732 | 780 | 715 | 772 | 151,100 | 772 |
| 2022-06-23 | 728 | 734 | 701 | 720 | 102,700 | 720 |
| 2022-06-22 | 775 | 775 | 725 | 728 | 112,200 | 728 |
| 2022-06-21 | 756 | 775 | 745 | 761 | 82,100 | 761 |
| 2022-06-20 | 779 | 781 | 730 | 741 | 141,000 | 741 |
| 2022-06-17 | 803 | 819 | 777 | 779 | 133,500 | 779 |
| 2022-06-16 | 822 | 870 | 822 | 829 | 130,400 | 829 |
| 2022-06-15 | 857 | 863 | 801 | 801 | 133,500 | 801 |
| 2022-06-14 | 860 | 863 | 831 | 857 | 141,500 | 857 |
| 2022-06-13 | 914 | 924 | 882 | 883 | 62,100 | 883 |
| 2022-06-10 | 932 | 951 | 927 | 935 | 59,400 | 935 |
| 2022-06-09 | 941 | 954 | 925 | 940 | 40,900 | 940 |
| 2022-06-08 | 973 | 983 | 940 | 940 | 83,500 | 940 |
| 2022-06-07 | 959 | 973 | 931 | 967 | 92,100 | 967 |
| 2022-06-06 | 923 | 965 | 915 | 962 | 79,400 | 962 |
| 2022-06-03 | 917 | 935 | 907 | 929 | 48,100 | 929 |
| 2022-06-02 | 910 | 924 | 867 | 921 | 52,200 | 921 |
| 2022-06-01 | 909 | 926 | 902 | 911 | 38,100 | 911 |
| 2022-05-31 | 903 | 905 | 875 | 904 | 63,400 | 904 |
| 2022-05-30 | 870 | 915 | 870 | 905 | 117,500 | 905 |
| 2022-05-27 | 914 | 915 | 866 | 867 | 119,300 | 867 |
| 2022-05-26 | 918 | 935 | 898 | 899 | 91,600 | 899 |
| 2022-05-25 | 935 | 949 | 907 | 912 | 93,500 | 912 |
| 2022-05-24 | 1,019 | 1,040 | 925 | 930 | 344,600 | 930 |
| 2022-05-23 | 933 | 1,002 | 918 | 989 | 264,100 | 989 |
| 2022-05-20 | 913 | 956 | 895 | 938 | 249,200 | 938 |
| 2022-05-19 | 906 | 937 | 905 | 910 | 123,900 | 910 |
| 2022-05-18 | 946 | 965 | 928 | 945 | 244,600 | 945 |
| 2022-05-17 | 903 | 955 | 872 | 945 | 429,300 | 945 |
| 2022-05-16 | 900 | 915 | 853 | 891 | 383,700 | 891 |
| 2022-05-13 | 771 | 843 | 771 | 843 | 121,500 | 843 |
| 2022-05-12 | 750 | 785 | 744 | 767 | 119,700 | 767 |
| 2022-05-11 | 770 | 791 | 730 | 765 | 115,100 | 765 |
| 2022-05-10 | 800 | 817 | 755 | 780 | 146,800 | 780 |
| 2022-05-09 | 872 | 878 | 820 | 820 | 99,600 | 820 |
| 2022-05-06 | 856 | 879 | 843 | 872 | 40,200 | 872 |
| 2022-05-02 | 855 | 879 | 845 | 871 | 79,000 | 871 |
| 2022-04-28 | 898 | 901 | 836 | 859 | 157,200 | 859 |
| 2022-04-27 | 828 | 903 | 828 | 870 | 214,400 | 870 |
| 2022-04-26 | 832 | 893 | 815 | 858 | 226,700 | 858 |
| 2022-04-25 | 831 | 833 | 796 | 800 | 185,400 | 800 |
| 2022-04-22 | 832 | 860 | 816 | 841 | 153,000 | 841 |
| 2022-04-21 | 924 | 940 | 846 | 847 | 409,500 | 847 |
| 2022-04-20 | 930 | 975 | 922 | 935 | 385,900 | 935 |
| 2022-04-19 | 906 | 943 | 895 | 920 | 165,600 | 920 |
| 2022-04-18 | 909 | 912 | 872 | 891 | 113,200 | 891 |
| 2022-04-15 | 899 | 915 | 874 | 883 | 195,000 | 883 |
| 2022-04-14 | 956 | 963 | 884 | 910 | 448,300 | 910 |
| 2022-04-13 | 971 | 985 | 926 | 945 | 549,000 | 945 |
| 2022-04-12 | 935 | 995 | 920 | 985 | 413,900 | 985 |
| 2022-04-11 | 893 | 948 | 884 | 920 | 422,200 | 920 |
| 2022-04-08 | 875 | 903 | 845 | 887 | 281,700 | 887 |
| 2022-04-07 | 900 | 913 | 836 | 864 | 504,300 | 864 |
| 2022-04-06 | 909 | 923 | 895 | 900 | 243,300 | 900 |
| 2022-04-05 | 960 | 965 | 881 | 923 | 834,900 | 923 |
| 2022-04-04 | 933 | 964 | 902 | 939 | 768,000 | 939 |
| 2022-04-01 | 945 | 1,040 | 888 | 918 | 2,348,800 | 918 |
| 2022-03-31 | 860 | 940 | 852 | 940 | 1,077,800 | 940 |
| 2022-03-30 | 812 | 861 | 805 | 842 | 579,000 | 842 |
| 2022-03-29 | 870 | 889 | 805 | 815 | 1,494,400 | 815 |
| 2022-03-28 | 880 | 935 | 786 | 897 | 4,772,800 | 897 |
| 2022-03-25 | - | - | - | - | - | - |
| 2022-03-24 | - | - | - | - | - | - |
| 2022-03-23 | - | - | - | - | - | - |
| 2022-03-22 | - | - | - | - | - | - |
| 2022-03-18 | - | - | - | - | - | - |
| 2022-03-17 | - | - | - | - | - | - |
| 2022-03-16 | - | - | - | - | - | - |
| 2022-03-15 | - | - | - | - | - | - |
| 2022-03-14 | - | - | - | - | - | - |
| 2022-03-11 | - | - | - | - | - | - |
| 2022-03-10 | - | - | - | - | - | - |
| 2022-03-09 | - | - | - | - | - | - |
| 2022-03-08 | - | - | - | - | - | - |
| 2022-03-07 | - | - | - | - | - | - |
| 2022-03-04 | - | - | - | - | - | - |
| 2022-03-03 | - | - | - | - | - | - |
| 2022-03-02 | - | - | - | - | - | - |
| 2022-03-01 | - | - | - | - | - | - |
| 2022-02-28 | - | - | - | - | - | - |
| 2022-02-25 | - | - | - | - | - | - |
| 2022-02-24 | - | - | - | - | - | - |
| 2022-02-22 | - | - | - | - | - | - |
| 2022-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
