KabuInsight

メンタルヘルステクノロジーズ

9218
グロース/サービス業/Mental Health Technologies Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13726.0733.0718.0720.0-13.0-1.77%45,400
2026-03-12750.0750.0728.0733.0-11.0-1.48%20,400
2026-03-11750.0752.0742.0744.0-5.0-0.67%15,000
2026-03-10747.0750.0738.0749.0+15.0+2.04%13,500
2026-03-09725.0735.0713.0734.0-15.0-2.00%32,800
2026-03-06734.0750.0734.0749.0+9.0+1.22%14,400
2026-03-05737.0747.0732.0740.0+31.0+4.37%34,300
2026-03-04718.0735.0704.0709.0-12.0-1.66%101,800
2026-03-03734.0734.0721.0721.0-14.0-1.90%66,900
2026-03-02750.0750.0732.0735.0-23.0-3.03%55,500
2026-02-27750.0758.0747.0758.0+11.0+1.47%45,100
2026-02-26736.0750.0734.0747.0+12.0+1.63%52,500
2026-02-25730.0739.0730.0735.0+3.0+0.41%57,400
2026-02-24728.0737.0726.0732.0+4.0+0.55%34,400
2026-02-20741.0741.0728.0728.0-11.0-1.49%57,500
2026-02-19754.0754.0735.0739.0-10.0-1.34%69,700
2026-02-18743.0753.0741.0749.0+6.0+0.81%38,000
2026-02-17754.0759.0743.0743.0-12.0-1.59%73,600
2026-02-16780.0782.0752.0755.0-31.0-3.94%134,100
2026-02-13795.0796.0785.0786.0-14.0-1.75%39,400
2026-02-12800.0801.0792.0800.0+2.0+0.25%24,000
2026-02-10785.0798.0785.0798.0+13.0+1.66%20,300
2026-02-09800.0800.0781.0785.0-5.0-0.63%51,700
2026-02-06798.0798.0785.0790.0-8.0-1.00%30,600
2026-02-05787.0800.0786.0798.0+10.0+1.27%20,300
2026-02-04793.0795.0783.0788.0-10.0-1.25%37,900
2026-02-03795.0798.0793.0798.0+4.0+0.50%10,600
2026-02-02799.0802.0789.0794.0-3.0-0.38%24,000
2026-01-30783.0797.0783.0797.0+14.0+1.79%18,700
2026-01-29790.0790.0780.0783.0-10.0-1.26%49,200
2026-01-28801.0801.0793.0793.0-8.0-1.00%31,300
2026-01-27801.0802.0793.0801.0+2.0+0.25%17,200
2026-01-26810.0810.0797.0799.0-15.0-1.84%27,400
2026-01-23805.0817.0800.0814.0+11.0+1.37%26,000
2026-01-22800.0804.0796.0803.0+7.0+0.88%12,600
2026-01-21805.0805.0795.0796.0-12.0-1.49%36,500
2026-01-20810.0811.0803.0808.0-4.0-0.49%18,200
2026-01-19815.0817.0811.0812.0-2.0-0.25%19,000
2026-01-16815.0815.0806.0814.0+1.0+0.12%16,700
2026-01-15793.0817.0793.0813.0+20.0+2.52%54,800
2026-01-14806.0807.0793.0793.0-13.0-1.61%68,600
2026-01-13824.0825.0804.0806.0-17.0-2.07%75,200
2026-01-09826.0827.0820.0823.0-3.0-0.36%35,100
2026-01-08829.0831.0823.0826.0-3.0-0.36%27,900
2026-01-07821.0834.0819.0829.0+8.0+0.97%27,200
2026-01-06819.0831.0819.0821.0+8.0+0.98%46,700
2026-01-05821.0830.0813.0813.0-7.0-0.85%52,700
2025-12-30826.0831.0820.0820.0-6.0-0.73%36,500
2025-12-29820.0850.0809.0826.0-49.0-5.60%205,600
2025-12-26861.0875.0861.0875.0+18.0+2.10%135,700
2025-12-25865.0865.0856.0857.0-8.0-0.92%119,500
2025-12-24877.0878.0865.0865.0-12.0-1.37%104,000
2025-12-23878.0882.0876.0877.0-3.0-0.34%67,200
2025-12-22886.0888.0875.0880.0-1.0-0.11%113,100
2025-12-19880.0884.0877.0881.0+4.0+0.46%74,300
2025-12-18876.0880.0875.0877.0+4.0+0.46%62,400
2025-12-17878.0878.0867.0873.0-2.0-0.23%40,700
2025-12-16878.0878.0867.0875.0-1.0-0.11%62,000
2025-12-15876.0882.0864.0876.0+28.0+3.30%130,300
2025-12-12850.0856.0848.0848.0+7.0+0.83%32,100
2025-12-11851.0852.0841.0841.0-4.0-0.47%43,500
2025-12-10831.0846.0831.0845.0+16.0+1.93%32,200
2025-12-09859.0861.0828.0829.0-30.0-3.49%87,300
2025-12-08868.0872.0855.0859.0-7.0-0.81%59,100
2025-12-05877.0879.0852.0866.0-2.0-0.23%57,100
2025-12-04848.0876.0848.0868.0+21.0+2.48%48,900
2025-12-03849.0858.0847.0847.0-1.0-0.12%31,400
2025-12-02858.0862.0848.0848.0-8.0-0.93%46,800
2025-12-01881.0885.0855.0856.0-19.0-2.17%93,500
2025-11-28880.0883.0870.0875.0-2.0-0.23%65,100
2025-11-27873.0880.0869.0877.0+12.0+1.39%83,600
2025-11-26864.0865.0855.0865.0+7.0+0.82%51,200
2025-11-25859.0867.0851.0858.0+5.0+0.59%60,900
2025-11-21826.0857.0818.0853.0+27.0+3.27%86,300
2025-11-20821.0838.0819.0826.0+13.0+1.60%53,000
2025-11-19823.0825.0813.0813.0-8.0-0.97%47,100
2025-11-18832.0837.0821.0821.0-7.0-0.85%56,100
2025-11-17821.0833.0813.0828.0+3.0+0.36%132,100
2025-11-14850.0852.0825.0825.0-25.0-2.94%105,100
2025-11-13858.0859.0846.0850.0-8.0-0.93%37,200
2025-11-12845.0860.0841.0858.0+14.0+1.66%52,800
2025-11-11847.0848.0836.0844.0-2.0-0.24%35,600
2025-11-10840.0848.0839.0846.0+14.0+1.68%31,700
2025-11-07837.0840.0830.0832.0-4.0-0.48%29,000
2025-11-06845.0846.0835.0836.0-4.0-0.48%22,700
2025-11-05850.0850.0827.0840.0-5.0-0.59%50,200
2025-11-04845.0856.0838.0845.0+9.0+1.08%47,300
2025-10-31846.0846.0832.0836.0-3.0-0.36%36,600
2025-10-30848.0851.0822.0839.0-2.0-0.24%72,800
2025-10-29855.0863.0839.0841.0-17.0-1.98%43,300
2025-10-28854.0861.0845.0858.0+16.0+1.90%56,900
2025-10-27844.0848.0831.0842.0+8.0+0.96%85,400
2025-10-24850.0850.0825.0834.0-10.0-1.18%66,700
2025-10-23847.0851.0840.0844.0-3.0-0.35%37,600
2025-10-22848.0852.0838.0847.0+6.0+0.71%49,800
2025-10-21846.0849.0836.0841.0+4.0+0.48%61,200
2025-10-20845.0849.0821.0837.0+37.0+4.63%64,400
2025-10-17812.0812.0800.0800.0-12.0-1.48%33,800
2025-10-16823.0827.0810.0812.0-6.0-0.73%20,600
2025-10-15800.0821.0800.0818.0+23.0+2.89%40,200
2025-10-14807.0808.0787.0795.0-17.0-2.09%97,900
2025-10-10825.0827.0810.0812.0-9.0-1.10%37,500
2025-10-09830.0830.0819.0821.0-5.0-0.61%21,300
2025-10-08830.0833.0822.0826.0-2.0-0.24%23,300
2025-10-07833.0833.0820.0828.0+2.0+0.24%25,300
2025-10-06839.0840.0822.0826.0+2.0+0.24%52,500
2025-10-03815.0831.0815.0824.0+7.0+0.86%42,200
2025-10-02822.0824.0808.0817.0-2.0-0.24%58,600
2025-10-01847.0848.0818.0819.0-29.0-3.42%100,700
2025-09-30861.0861.0843.0848.0-13.0-1.51%56,200
2025-09-29873.0874.0857.0861.0-4.0-0.46%68,000
2025-09-26845.0868.0842.0865.0+23.0+2.73%97,700
2025-09-25850.0850.0837.0842.00.00.00%73,200
2025-09-24842.0848.0837.0842.0+30.0+3.69%141,200
2025-09-22817.0819.0800.0812.0+8.0+1.00%78,700
2025-09-19788.0806.0786.0804.0+16.0+2.03%63,500
2025-09-18787.0794.0785.0788.0+3.0+0.38%24,300
2025-09-17791.0791.0778.0785.0-3.0-0.38%29,600
2025-09-16777.0788.0770.0788.0+24.0+3.14%55,000
2025-09-12780.0780.0761.0764.0——107,900

直近120営業日分を表示