日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キッズスター(248A)の株価時系列情報

キッズスター(248A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/04 833 833 833 833 1,500
2026/08/03 840 840 836 836 1,200
2026/07/31 848 848 831 840 1,100
2026/07/30 841 845 841 845 400
2026/07/29 843 845 828 845 600
2026/07/28 834 845 819 845 1,900
2026/07/27 819 819 819 819 200
2026/07/24 817 823 816 818 500
2026/07/23 842 842 827 827 300
2026/07/22 834 834 834 834 200
2026/07/21 819 829 819 825 1,900
2026/07/17 829 834 819 829 3,100
2026/07/16 834 849 834 835 800
2026/07/15 851 851 836 847 400
2026/07/14 829 852 829 840 1,400
2026/07/13 845 845 836 836 1,000
2026/07/10 845 849 845 846 300
2026/07/09 848 848 848 848 300
2026/07/08 835 840 835 839 1,600
2026/07/07 840 850 840 850 900
2026/07/06 849 852 844 844 1,700
2026/07/03 860 864 851 852 1,600
2026/07/02 860 860 860 860 200
2026/07/01 848 853 848 852 900
2026/06/30 864 864 841 847 500
2026/06/29 855 864 825 864 2,300
2026/06/26 857 857 857 857 200
2026/06/25 860 862 860 862 500
2026/06/24 862 862 862 862 300
2026/06/23 865 870 862 862 1,200
2026/06/22 876 876 864 864 2,400
2026/06/19 876 884 865 865 2,400
2026/06/18 887 889 876 876 1,900
2026/06/17 887 887 876 887 1,400
2026/06/16 876 886 876 886 500
2026/06/15 887 888 880 881 2,000
2026/06/12 873 903 873 881 3,700
2026/06/11 873 897 870 871 2,400
2026/06/10 871 884 871 872 2,100
2026/06/09 876 890 874 874 1,800
2026/06/08 886 895 876 876 1,900
2026/06/05 865 880 865 875 600
2026/06/04 878 884 866 868 3,000
2026/06/03 872 880 872 874 1,100
2026/06/02 891 891 878 885 700
2026/06/01 905 905 875 879 2,900
2026/05/29 886 905 886 905 1,800
2026/05/28 899 905 880 886 9,400
2026/05/27 905 906 905 906 400
2026/05/26 885 920 865 902 7,600
2026/05/25 923 923 885 885 8,500
2026/05/22 895 895 876 876 5,600
2026/05/21 900 945 895 895 1,300
2026/05/20 931 931 887 898 3,700
2026/05/19 950 950 926 938 2,000
2026/05/18 957 957 937 940 2,600
2026/05/15 958 958 948 957 5,700
2026/05/14 962 970 956 956 1,800
2026/05/13 956 965 956 960 400
2026/05/12 946 960 945 956 800
2026/05/11 961 961 949 949 4,800
2026/05/08 952 962 952 960 1,900
2026/05/07 975 975 961 963 3,300
2026/05/01 991 991 968 969 3,900
2026/04/30 975 991 971 991 1,500
2026/04/28 969 999 966 999 1,700
2026/04/27 999 1,004 960 960 4,800
2026/04/24 1,011 1,011 991 991 2,200
2026/04/23 1,017 1,017 996 996 4,700
2026/04/22 1,005 1,018 1,005 1,018 700
2026/04/21 1,010 1,018 1,005 1,018 800
2026/04/20 999 1,028 999 1,003 8,700
2026/04/17 1,041 1,041 1,005 1,019 1,900
2026/04/16 1,013 1,049 1,013 1,035 1,600
2026/04/15 1,042 1,042 1,013 1,013 1,400
2026/04/14 1,036 1,036 1,012 1,012 800
2026/04/13 1,019 1,029 1,007 1,029 1,600
2026/04/10 1,024 1,029 1,010 1,019 6,000
2026/04/09 1,038 1,054 1,023 1,054 2,900
2026/04/08 1,044 1,060 1,028 1,048 2,000
2026/04/07 1,022 1,034 1,018 1,018 1,600
2026/04/06 1,016 1,043 1,015 1,035 2,300
2026/04/03 1,025 1,030 1,011 1,011 1,900
2026/03/27 1,006 1,030 1,002 1,005 3,100
2026/03/26 1,023 1,029 1,008 1,008 2,200
2026/03/25 1,030 1,043 1,022 1,034 1,800
2026/03/24 1,015 1,050 1,015 1,029 1,300
2026/03/23 1,030 1,034 1,001 1,022 12,400
2026/03/19 1,053 1,063 1,035 1,035 4,900
2026/03/18 1,070 1,082 1,061 1,070 4,900
2026/03/17 1,062 1,069 1,059 1,066 3,200
2026/03/16 1,057 1,067 1,055 1,055 4,500
2026/03/13 1,085 1,085 1,062 1,062 6,600
2026/03/12 1,079 1,081 1,072 1,072 1,600
2026/03/11 1,103 1,103 1,075 1,079 5,400
2026/03/10 1,090 1,100 1,066 1,089 11,300
2026/03/09 1,103 1,103 1,076 1,080 6,100
2026/03/06 1,111 1,128 1,065 1,123 13,500
2026/03/05 1,122 1,138 1,110 1,123 13,600
2026/03/04 1,093 1,117 1,081 1,092 3,000
2026/03/03 1,156 1,156 1,108 1,111 26,800
2026/03/02 1,174 1,180 1,141 1,141 12,800
2026/02/27 1,183 1,185 1,165 1,166 8,600
2026/02/26 1,151 1,200 1,151 1,187 11,000
2026/02/25 1,138 1,156 1,136 1,140 5,900
2026/02/24 1,138 1,149 1,126 1,143 7,400
2026/02/20 1,155 1,155 1,129 1,150 61,900
2026/02/19 1,191 1,193 1,152 1,155 15,500
2026/02/18 1,190 1,191 1,175 1,179 23,600
2026/02/17 1,180 1,229 1,165 1,187 127,600
2026/02/16 1,450 1,450 1,450 1,450 1,500
2026/02/13 1,870 1,900 1,830 1,850 12,400
2026/02/12 1,846 1,875 1,846 1,870 4,000
2026/02/10 1,840 1,884 1,840 1,881 6,400
2026/02/09 1,856 1,862 1,830 1,860 7,400
2026/02/06 1,836 1,896 1,836 1,896 2,700
2026/02/05 1,880 1,880 1,849 1,876 1,000
2026/02/04 1,843 1,883 1,823 1,883 6,000
2026/02/03 1,839 1,881 1,816 1,857 7,900
2026/02/02 1,895 1,895 1,845 1,871 1,900
2026/01/30 1,862 1,895 1,862 1,895 900
2026/01/29 1,859 1,884 1,854 1,879 18,500
2026/01/28 1,879 1,894 1,840 1,894 3,300
2026/01/27 1,830 1,896 1,811 1,896 8,800
2026/01/26 1,847 1,883 1,813 1,870 3,000
2026/01/23 1,889 1,890 1,810 1,887 4,200
2026/01/22 1,832 1,896 1,821 1,883 9,400
2026/01/21 1,839 1,850 1,829 1,845 3,000
2026/01/20 1,816 1,841 1,790 1,839 4,200
2026/01/19 1,833 1,840 1,800 1,816 3,500
2026/01/16 1,804 1,841 1,797 1,830 3,600
2026/01/15 1,756 1,925 1,743 1,810 40,000
2026/01/14 1,761 1,798 1,750 1,786 11,500
2026/01/13 1,807 1,809 1,771 1,800 4,200
2026/01/09 1,797 1,812 1,772 1,811 6,300
2026/01/08 1,788 2,074 1,754 1,797 119,500
2026/01/07 1,828 1,828 1,787 1,828 2,000
2026/01/06 1,818 1,828 1,785 1,828 3,700
2026/01/05 1,800 1,818 1,755 1,818 3,000
2025/12/30 1,701 1,785 1,700 1,785 13,200
2025/12/29 1,700 1,723 1,699 1,723 1,100
2025/12/26 1,749 1,749 1,653 1,721 24,000
2025/12/25 1,690 1,768 1,666 1,749 9,700
2025/12/24 1,740 1,747 1,672 1,730 7,800
2025/12/23 1,763 1,774 1,756 1,760 2,700
2025/12/22 1,787 1,800 1,732 1,796 4,600
2025/12/19 1,810 1,815 1,770 1,778 3,300
2025/12/18 1,778 1,814 1,778 1,814 600
2025/12/17 1,808 1,813 1,779 1,813 1,000
2025/12/16 1,786 1,809 1,782 1,808 1,300
2025/12/15 1,786 1,810 1,776 1,810 1,800
2025/12/12 1,793 1,812 1,771 1,812 2,800
2025/12/11 1,802 1,814 1,791 1,791 2,500
2025/12/10 1,774 1,804 1,764 1,802 2,000
2025/12/09 1,815 1,815 1,770 1,805 2,900
2025/12/08 1,825 1,826 1,815 1,815 1,200
2025/12/05 1,802 1,828 1,798 1,826 2,500
2025/12/04 1,803 1,843 1,760 1,830 4,500
2025/12/03 1,785 1,861 1,766 1,803 2,900
2025/12/02 1,820 1,826 1,800 1,825 1,200
2025/12/01 1,854 1,859 1,828 1,850 1,900
2025/11/28 1,765 1,835 1,765 1,835 1,400
2025/11/27 1,782 1,800 1,759 1,781 2,000
2025/11/26 1,726 1,780 1,724 1,742 20,000
2025/11/25 1,808 1,808 1,745 1,745 2,000
2025/11/21 1,790 1,790 1,760 1,768 3,100
2025/11/20 1,767 1,798 1,751 1,790 21,600
2025/11/19 1,753 1,828 1,750 1,760 7,200
2025/11/18 1,832 1,832 1,640 1,761 19,500
2025/11/17 2,056 2,056 1,800 1,860 13,600
2025/11/14 2,000 2,049 1,992 2,035 5,100
2025/11/13 1,915 2,000 1,915 1,998 3,400
2025/11/12 1,942 1,957 1,915 1,915 1,700
2025/11/11 1,918 1,964 1,915 1,945 2,900
2025/11/10 1,948 1,948 1,901 1,942 1,700
2025/11/07 1,898 1,937 1,860 1,937 1,800
2025/11/06 1,918 1,918 1,898 1,898 300
2025/11/05 1,897 1,898 1,855 1,891 2,100
2025/11/04 1,849 1,908 1,849 1,897 2,900
2025/10/31 1,867 1,869 1,830 1,849 1,100
2025/10/30 1,777 1,867 1,760 1,867 8,200
2025/10/29 1,902 1,904 1,801 1,802 11,400
2025/10/28 1,922 1,922 1,900 1,908 2,600
2025/10/27 1,945 1,990 1,922 1,922 5,900
2025/10/24 1,980 2,005 1,922 1,927 5,300
2025/10/23 1,973 1,995 1,972 1,975 4,400
2025/10/22 2,011 2,011 1,992 1,992 2,800
2025/10/21 2,081 2,081 1,980 2,011 1,600
2025/10/20 1,980 2,070 1,950 2,049 14,400
2025/10/17 1,956 1,964 1,881 1,963 4,600
2025/10/16 1,969 1,998 1,958 1,996 3,900
2025/10/15 1,850 1,929 1,850 1,929 23,000
2025/10/14 1,860 1,900 1,840 1,846 10,600
2025/10/10 1,942 1,966 1,891 1,900 8,700
2025/10/09 1,985 1,994 1,949 1,951 18,700
2025/10/08 2,009 2,009 1,901 1,995 15,300
2025/10/07 2,099 2,099 2,005 2,009 9,800
2025/10/06 2,198 2,198 2,004 2,049 15,000
2025/10/03 2,171 2,225 2,002 2,188 18,500
2025/10/02 2,050 2,138 2,021 2,137 6,900

このページの先頭へ