9218 (株)メンタルヘルステクノロジーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	799	814	794	814	21,100	814
2023-12-28	761	805	761	805	36,000	805
2023-12-27	736	788	732	766	124,700	766
2023-12-26	733	751	727	729	49,000	729
2023-12-25	753	764	733	733	68,000	733
2023-12-22	750	757	745	749	25,600	749
2023-12-21	761	762	743	750	41,200	750
2023-12-20	770	778	759	775	55,800	775
2023-12-19	750	770	747	770	44,500	770
2023-12-18	737	753	737	753	26,300	753
2023-12-15	726	737	714	737	32,500	737
2023-12-14	749	756	722	723	40,000	723
2023-12-13	746	764	742	744	19,800	744
2023-12-12	764	768	746	746	15,900	746
2023-12-11	754	771	754	760	22,800	760
2023-12-08	750	759	741	753	47,200	753
2023-12-07	805	806	765	765	74,200	765
2023-12-06	826	826	810	820	36,200	820
2023-12-05	844	854	820	822	20,900	822
2023-12-04	825	844	807	844	32,100	844
2023-12-01	841	846	811	814	43,600	814
2023-11-30	855	860	817	846	49,600	846
2023-11-29	807	832	806	822	26,400	822
2023-11-28	816	827	794	808	45,500	808
2023-11-27	871	872	811	820	101,300	820
2023-11-24	881	887	855	856	51,900	856
2023-11-22	868	912	867	894	68,400	894
2023-11-21	856	882	840	871	69,700	871
2023-11-20	866	888	847	851	58,800	851
2023-11-17	828	866	828	866	59,400	866
2023-11-16	851	880	814	831	78,900	831
2023-11-15	788	880	761	866	301,300	866
2023-11-14	757	757	730	730	46,000	730
2023-11-13	756	774	748	748	52,100	748
2023-11-10	768	770	750	756	47,800	756
2023-11-09	783	790	768	775	39,200	775
2023-11-08	807	812	778	794	30,000	794
2023-11-07	796	804	778	799	27,600	799
2023-11-06	777	805	775	803	29,500	803
2023-11-02	751	782	750	774	24,500	774
2023-11-01	755	757	747	750	12,200	750
2023-10-31	748	759	730	755	25,300	755
2023-10-30	743	748	731	748	15,500	748
2023-10-27	748	748	724	743	23,900	743
2023-10-26	753	753	727	747	25,500	747
2023-10-25	780	780	752	765	38,800	765
2023-10-24	765	770	723	770	39,500	770
2023-10-23	770	777	744	748	47,200	748
2023-10-20	780	781	757	779	47,400	779
2023-10-19	794	800	774	780	35,400	780
2023-10-18	810	811	784	804	22,800	804
2023-10-17	809	831	805	814	31,200	814
2023-10-16	833	833	792	805	37,100	805
2023-10-13	838	847	821	833	34,500	833
2023-10-12	866	866	847	853	12,600	853
2023-10-11	855	882	846	851	37,800	851
2023-10-10	805	845	800	839	31,600	839
2023-10-06	815	815	790	806	24,600	806
2023-10-05	776	816	776	813	63,800	813
2023-10-04	791	805	772	775	89,400	775
2023-10-03	856	856	816	828	59,900	828
2023-10-02	919	919	867	867	61,400	867
2023-09-29	904	919	893	910	34,500	910
2023-09-28	899	919	896	899	28,000	899
2023-09-27	864	917	857	894	108,200	894
2023-09-26	883	883	862	864	27,900	864
2023-09-25	887	888	863	872	36,100	872
2023-09-22	826	879	823	872	41,600	872
2023-09-21	868	868	827	833	85,200	833
2023-09-20	856	895	855	866	85,700	866
2023-09-19	800	865	798	863	113,900	863
2023-09-15	796	820	787	806	53,000	806
2023-09-14	803	818	792	800	125,300	800
2023-09-13	845	850	806	806	126,400	806
2023-09-12	863	899	845	845	111,600	845
2023-09-11	880	897	855	855	58,100	855
2023-09-08	853	882	852	877	35,500	877
2023-09-07	899	899	868	870	45,200	870
2023-09-06	921	924	898	899	67,600	899
2023-09-05	908	930	905	925	54,100	925
2023-09-04	892	919	883	916	63,500	916
2023-09-01	883	935	871	897	212,000	897
2023-08-31	868	872	859	862	32,400	862
2023-08-30	862	865	850	859	40,700	859
2023-08-29	831	873	827	855	84,500	855
2023-08-28	840	851	828	832	89,000	832
2023-08-25	778	838	778	835	116,200	835
2023-08-24	793	798	776	791	55,600	791
2023-08-23	770	805	770	794	95,800	794
2023-08-22	765	765	742	758	62,900	758
2023-08-21	744	766	731	757	86,900	757
2023-08-18	723	723	694	723	101,700	723
2023-08-17	756	756	710	723	218,900	723
2023-08-16	818	819	743	756	220,300	756
2023-08-15	817	887	817	817	362,600	817
2023-08-14	997	1,004	952	967	84,500	967
2023-08-10	981	988	964	988	64,200	988
2023-08-09	999	1,002	979	995	42,900	995
2023-08-08	1,013	1,013	995	1,001	39,600	1,001
2023-08-07	981	1,024	981	1,018	31,000	1,018
2023-08-04	991	1,000	981	985	36,700	985
2023-08-03	982	1,009	982	991	39,700	991
2023-08-02	999	1,010	989	1,000	60,900	1,000
2023-08-01	1,025	1,044	1,006	1,007	49,700	1,007
2023-07-31	1,054	1,067	1,022	1,023	45,200	1,023
2023-07-28	1,053	1,060	1,036	1,049	74,600	1,049
2023-07-27	1,083	1,085	1,071	1,083	33,100	1,083
2023-07-26	1,085	1,087	1,080	1,085	28,900	1,085
2023-07-25	1,100	1,100	1,078	1,093	35,700	1,093
2023-07-24	1,100	1,117	1,083	1,090	40,000	1,090
2023-07-21	1,122	1,122	1,079	1,080	66,200	1,080
2023-07-20	1,106	1,139	1,103	1,136	31,900	1,136
2023-07-19	1,133	1,141	1,086	1,104	92,100	1,104
2023-07-18	1,146	1,154	1,127	1,127	67,100	1,127
2023-07-14	1,180	1,192	1,140	1,144	74,400	1,144
2023-07-13	1,156	1,192	1,147	1,174	46,200	1,174
2023-07-12	1,161	1,178	1,150	1,161	66,100	1,161
2023-07-11	1,181	1,206	1,161	1,161	26,300	1,161
2023-07-10	1,178	1,195	1,166	1,166	74,200	1,166
2023-07-07	1,215	1,225	1,178	1,178	110,800	1,178
2023-07-06	1,220	1,264	1,203	1,240	178,800	1,240
2023-07-05	1,179	1,224	1,178	1,221	81,300	1,221
2023-07-04	1,142	1,207	1,142	1,186	106,100	1,186
2023-07-03	1,154	1,167	1,143	1,146	63,400	1,146
2023-06-30	1,146	1,163	1,129	1,154	79,300	1,154
2023-06-29	1,174	1,184	1,123	1,150	112,000	1,150
2023-06-28	1,169	1,203	1,153	1,169	133,100	1,169
2023-06-27	1,138	1,172	1,122	1,146	98,400	1,146
2023-06-26	1,170	1,185	1,132	1,145	99,500	1,145
2023-06-23	1,172	1,190	1,150	1,170	95,900	1,170
2023-06-22	1,160	1,200	1,141	1,168	157,900	1,168
2023-06-21	1,212	1,216	1,150	1,153	190,100	1,153
2023-06-20	1,161	1,212	1,132	1,211	198,900	1,211
2023-06-19	1,136	1,181	1,111	1,141	207,300	1,141
2023-06-16	1,063	1,093	1,042	1,082	79,500	1,082
2023-06-15	1,045	1,080	1,040	1,069	62,000	1,069
2023-06-14	1,036	1,048	1,026	1,032	29,800	1,032
2023-06-13	1,075	1,078	1,033	1,041	36,800	1,041
2023-06-12	1,002	1,073	1,002	1,055	64,300	1,055
2023-06-09	1,013	1,029	999	1,000	46,100	1,000
2023-06-08	1,071	1,079	1,001	1,010	99,700	1,010
2023-06-07	1,020	1,094	1,020	1,082	153,700	1,082
2023-06-06	1,001	1,021	989	1,008	53,600	1,008
2023-06-05	999	1,022	995	1,013	42,700	1,013
2023-06-02	966	991	964	984	38,200	984
2023-06-01	978	982	967	967	19,700	967
2023-05-31	982	991	967	978	32,500	978
2023-05-30	977	996	958	996	44,600	996
2023-05-29	985	996	963	977	61,800	977
2023-05-26	1,003	1,005	970	982	46,100	982
2023-05-25	1,006	1,030	994	996	51,700	996
2023-05-24	993	1,012	975	999	79,400	999
2023-05-23	1,050	1,069	993	1,010	100,400	1,010
2023-05-22	1,021	1,038	1,012	1,038	36,300	1,038
2023-05-19	1,037	1,040	1,009	1,021	66,400	1,021
2023-05-18	1,116	1,116	1,028	1,046	121,100	1,046
2023-05-17	1,048	1,101	1,041	1,095	124,300	1,095
2023-05-16	996	1,055	995	1,026	139,500	1,026
2023-05-15	992	992	940	971	100,200	971
2023-05-12	990	1,000	969	992	51,500	992
2023-05-11	1,000	1,006	985	996	27,700	996
2023-05-10	1,030	1,030	994	997	70,100	997
2023-05-09	1,029	1,039	1,010	1,010	48,400	1,010
2023-05-08	1,040	1,041	1,005	1,034	52,900	1,034
2023-05-02	1,052	1,058	1,032	1,044	59,700	1,044
2023-05-01	1,046	1,091	1,045	1,052	56,100	1,052
2023-04-28	1,013	1,031	997	1,027	50,300	1,027
2023-04-27	1,000	1,010	990	1,005	30,400	1,005
2023-04-26	1,000	1,006	976	999	76,600	999
2023-04-25	1,038	1,044	1,000	1,012	74,000	1,012
2023-04-24	1,042	1,049	1,023	1,029	25,900	1,029
2023-04-21	1,061	1,069	1,036	1,042	38,100	1,042
2023-04-20	1,048	1,092	1,048	1,070	35,700	1,070
2023-04-19	1,090	1,107	1,041	1,047	48,700	1,047
2023-04-18	1,043	1,086	1,043	1,079	50,000	1,079
2023-04-17	1,067	1,067	1,036	1,046	40,800	1,046
2023-04-14	1,054	1,071	1,049	1,064	36,000	1,064
2023-04-13	1,083	1,085	1,035	1,058	70,400	1,058
2023-04-12	1,115	1,115	1,078	1,082	22,700	1,082
2023-04-11	1,088	1,115	1,088	1,100	29,200	1,100
2023-04-10	1,094	1,118	1,079	1,081	35,200	1,081
2023-04-07	1,137	1,137	1,088	1,094	47,200	1,094
2023-04-06	1,143	1,158	1,115	1,119	30,500	1,119
2023-04-05	1,200	1,200	1,140	1,150	51,000	1,150
2023-04-04	1,214	1,235	1,185	1,211	58,100	1,211
2023-04-03	1,197	1,224	1,195	1,214	77,300	1,214
2023-03-31	1,193	1,195	1,152	1,176	50,300	1,176
2023-03-30	1,120	1,180	1,120	1,172	55,500	1,172
2023-03-29	1,066	1,130	1,065	1,114	80,900	1,114
2023-03-28	1,125	1,125	1,070	1,078	67,300	1,078
2023-03-27	1,131	1,138	1,103	1,121	38,700	1,121
2023-03-24	1,146	1,155	1,111	1,131	50,900	1,131
2023-03-23	1,152	1,159	1,125	1,145	46,300	1,145
2023-03-22	1,150	1,179	1,140	1,155	55,200	1,155
2023-03-20	1,174	1,175	1,117	1,117	68,100	1,117
2023-03-17	1,140	1,183	1,140	1,170	60,400	1,170
2023-03-16	1,103	1,152	1,090	1,138	71,700	1,138
2023-03-15	1,178	1,179	1,147	1,151	38,400	1,151
2023-03-14	1,176	1,188	1,135	1,144	79,800	1,144
2023-03-13	1,210	1,228	1,151	1,187	163,400	1,187
2023-03-10	1,231	1,231	1,208	1,209	71,700	1,209
2023-03-09	1,269	1,288	1,225	1,237	125,300	1,237
2023-03-08	1,271	1,291	1,267	1,271	47,200	1,271
2023-03-07	1,274	1,309	1,263	1,286	94,300	1,286
2023-03-06	1,273	1,305	1,239	1,274	135,100	1,274
2023-03-03	1,284	1,299	1,261	1,273	76,400	1,273
2023-03-02	1,301	1,306	1,259	1,284	88,300	1,284
2023-03-01	1,315	1,323	1,275	1,310	97,200	1,310
2023-02-28	1,354	1,379	1,301	1,315	170,000	1,315
2023-02-27	1,269	1,369	1,269	1,323	273,600	1,323
2023-02-24	1,207	1,268	1,192	1,268	118,200	1,268
2023-02-22	1,180	1,230	1,174	1,204	96,900	1,204
2023-02-21	1,225	1,239	1,205	1,207	101,400	1,207
2023-02-20	1,306	1,306	1,213	1,218	212,000	1,218
2023-02-17	1,250	1,344	1,243	1,277	264,200	1,277
2023-02-16	1,231	1,263	1,221	1,248	170,200	1,248
2023-02-15	1,373	1,409	1,218	1,233	557,600	1,233
2023-02-14	1,309	1,325	1,286	1,316	164,900	1,316
2023-02-13	1,377	1,379	1,299	1,311	194,400	1,311
2023-02-10	1,436	1,437	1,382	1,392	241,800	1,392
2023-02-09	1,431	1,465	1,402	1,457	202,800	1,457
2023-02-08	1,435	1,498	1,430	1,451	360,600	1,451
2023-02-07	1,403	1,468	1,353	1,423	481,200	1,423
2023-02-06	1,350	1,393	1,310	1,373	285,000	1,373
2023-02-03	1,472	1,520	1,380	1,409	563,200	1,409
2023-02-02	1,500	1,500	1,404	1,449	350,300	1,449
2023-02-01	1,430	1,499	1,413	1,452	663,700	1,452
2023-01-31	1,320	1,407	1,310	1,380	563,300	1,380
2023-01-30	1,277	1,344	1,268	1,337	492,400	1,337
2023-01-27	1,246	1,267	1,205	1,217	99,700	1,217
2023-01-26	1,232	1,256	1,218	1,223	80,400	1,223
2023-01-25	1,195	1,240	1,192	1,222	79,000	1,222
2023-01-24	1,255	1,259	1,187	1,215	176,100	1,215
2023-01-23	1,181	1,228	1,162	1,216	135,300	1,216
2023-01-20	1,130	1,180	1,128	1,164	133,700	1,164
2023-01-19	1,116	1,146	1,100	1,124	57,200	1,124
2023-01-18	1,145	1,164	1,118	1,135	41,200	1,135
2023-01-17	1,123	1,153	1,120	1,130	42,600	1,130
2023-01-16	1,168	1,168	1,108	1,122	56,400	1,122
2023-01-13	1,105	1,157	1,105	1,146	83,500	1,146
2023-01-12	1,132	1,148	1,090	1,128	100,500	1,128
2023-01-11	1,169	1,176	1,124	1,126	158,700	1,126
2023-01-10	1,070	1,109	1,061	1,109	104,200	1,109
2023-01-06	1,024	1,069	1,012	1,049	103,500	1,049
2023-01-05	1,021	1,056	1,015	1,024	99,000	1,024
2023-01-04	1,051	1,059	1,015	1,033	113,500	1,033

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

9218 (株)メンタルヘルステクノロジーズ の時系列データ [2023年度]

9218 (株)メンタルヘルステクノロジーズの時系列データ [2023年度]