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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,410 | 1,419 | 1,402 | 1,419 | 3,500 |
| 2025/06/12 | 1,404 | 1,410 | 1,395 | 1,396 | 3,300 |
| 2025/06/11 | 1,396 | 1,399 | 1,387 | 1,399 | 2,700 |
| 2025/06/10 | 1,375 | 1,394 | 1,356 | 1,390 | 3,300 |
| 2025/06/09 | 1,365 | 1,390 | 1,362 | 1,362 | 3,500 |
| 2025/06/06 | 1,395 | 1,399 | 1,364 | 1,380 | 3,600 |
| 2025/06/05 | 1,398 | 1,406 | 1,395 | 1,395 | 900 |
| 2025/06/04 | 1,404 | 1,413 | 1,398 | 1,398 | 1,900 |
| 2025/06/03 | 1,400 | 1,420 | 1,394 | 1,413 | 1,700 |
| 2025/06/02 | 1,412 | 1,421 | 1,391 | 1,400 | 10,000 |
| 2025/05/30 | 1,413 | 1,418 | 1,383 | 1,413 | 14,300 |
| 2025/05/29 | 1,375 | 1,421 | 1,373 | 1,421 | 5,600 |
| 2025/05/28 | 1,403 | 1,403 | 1,365 | 1,384 | 5,300 |
| 2025/05/27 | 1,415 | 1,420 | 1,403 | 1,405 | 1,100 |
| 2025/05/26 | 1,394 | 1,417 | 1,390 | 1,403 | 1,600 |
| 2025/05/23 | 1,385 | 1,385 | 1,364 | 1,364 | 1,500 |
| 2025/05/22 | 1,361 | 1,386 | 1,361 | 1,385 | 4,000 |
| 2025/05/21 | 1,369 | 1,466 | 1,351 | 1,377 | 67,000 |
| 2025/05/20 | 1,400 | 1,400 | 1,366 | 1,380 | 3,400 |
| 2025/05/19 | 1,401 | 1,430 | 1,380 | 1,400 | 7,200 |
| 2025/05/16 | 1,494 | 1,494 | 1,394 | 1,420 | 16,700 |
| 2025/05/15 | 1,381 | 1,430 | 1,381 | 1,420 | 1,300 |
| 2025/05/14 | 1,393 | 1,410 | 1,380 | 1,380 | 2,200 |
| 2025/05/13 | 1,395 | 1,399 | 1,365 | 1,399 | 2,800 |
| 2025/05/12 | 1,404 | 1,404 | 1,394 | 1,395 | 5,300 |
| 2025/05/09 | 1,351 | 1,389 | 1,351 | 1,380 | 2,400 |
| 2025/05/08 | 1,336 | 1,379 | 1,336 | 1,364 | 2,500 |
| 2025/05/07 | 1,337 | 1,365 | 1,335 | 1,336 | 1,600 |
| 2025/05/02 | 1,347 | 1,349 | 1,339 | 1,340 | 2,700 |
| 2025/05/01 | 1,325 | 1,349 | 1,325 | 1,349 | 600 |
| 2025/04/30 | 1,354 | 1,398 | 1,339 | 1,339 | 5,900 |
| 2025/04/28 | 1,370 | 1,370 | 1,352 | 1,354 | 1,700 |
| 2025/04/25 | 1,363 | 1,373 | 1,363 | 1,373 | 600 |
| 2025/04/24 | 1,360 | 1,371 | 1,360 | 1,364 | 2,500 |
| 2025/04/23 | 1,395 | 1,395 | 1,385 | 1,385 | 300 |
| 2025/04/22 | 1,398 | 1,412 | 1,394 | 1,400 | 7,200 |
| 2025/04/21 | 1,349 | 1,445 | 1,348 | 1,398 | 3,000 |
| 2025/04/18 | 1,300 | 1,349 | 1,300 | 1,349 | 1,100 |
| 2025/04/17 | 1,294 | 1,300 | 1,286 | 1,289 | 1,600 |
| 2025/04/15 | 1,340 | 1,352 | 1,324 | 1,324 | 4,500 |
| 2025/04/14 | 1,321 | 1,339 | 1,319 | 1,339 | 1,000 |
| 2025/04/11 | 1,241 | 1,320 | 1,240 | 1,320 | 1,400 |
| 2025/04/10 | 1,353 | 1,353 | 1,260 | 1,270 | 5,700 |
| 2025/04/09 | 1,225 | 1,345 | 1,220 | 1,284 | 2,200 |
| 2025/04/08 | 1,225 | 1,256 | 1,225 | 1,251 | 2,900 |
| 2025/04/07 | 1,299 | 1,299 | 1,150 | 1,167 | 5,600 |
| 2025/04/04 | 1,400 | 1,419 | 1,300 | 1,363 | 13,800 |
| 2025/04/03 | 1,405 | 1,420 | 1,391 | 1,420 | 1,700 |
| 2025/04/02 | 1,401 | 1,438 | 1,400 | 1,435 | 1,600 |
| 2025/04/01 | 1,416 | 1,430 | 1,400 | 1,430 | 900 |
| 2025/03/31 | 1,400 | 1,419 | 1,400 | 1,416 | 1,200 |
| 2025/03/28 | 1,425 | 1,451 | 1,401 | 1,424 | 2,200 |
| 2025/03/27 | 1,450 | 1,451 | 1,428 | 1,428 | 4,300 |
| 2025/03/26 | 1,446 | 1,499 | 1,446 | 1,491 | 800 |
| 2025/03/25 | 1,491 | 1,524 | 1,444 | 1,468 | 7,500 |
| 2025/03/24 | 1,461 | 1,490 | 1,461 | 1,490 | 2,900 |
| 2025/03/21 | 1,440 | 1,469 | 1,440 | 1,460 | 2,200 |
| 2025/03/19 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2025/03/18 | 1,444 | 1,460 | 1,438 | 1,439 | 6,700 |
| 2025/03/17 | 1,435 | 1,455 | 1,427 | 1,454 | 1,100 |
| 2025/03/14 | 1,414 | 1,477 | 1,386 | 1,441 | 5,200 |
| 2025/03/13 | 1,422 | 1,437 | 1,387 | 1,387 | 3,600 |
| 2025/03/12 | 1,409 | 1,440 | 1,405 | 1,438 | 1,500 |
| 2025/03/11 | 1,420 | 1,447 | 1,384 | 1,439 | 2,100 |
| 2025/03/10 | 1,445 | 1,459 | 1,415 | 1,434 | 800 |
| 2025/03/07 | 1,385 | 1,453 | 1,385 | 1,445 | 3,900 |
| 2025/03/06 | 1,388 | 1,447 | 1,388 | 1,391 | 5,400 |
| 2025/03/05 | 1,382 | 1,426 | 1,382 | 1,418 | 700 |
| 2025/03/04 | 1,427 | 1,432 | 1,382 | 1,382 | 1,600 |
| 2025/03/03 | 1,388 | 1,429 | 1,388 | 1,419 | 2,100 |
| 2025/02/28 | 1,459 | 1,485 | 1,379 | 1,418 | 12,000 |
| 2025/02/27 | 1,483 | 1,509 | 1,432 | 1,489 | 2,800 |
| 2025/02/26 | 1,525 | 1,525 | 1,490 | 1,500 | 1,800 |
| 2025/02/25 | 1,520 | 1,528 | 1,496 | 1,525 | 1,000 |
| 2025/02/21 | 1,470 | 1,524 | 1,469 | 1,494 | 6,800 |
| 2025/02/20 | 1,430 | 1,480 | 1,430 | 1,440 | 2,300 |
| 2025/02/19 | 1,477 | 1,480 | 1,445 | 1,445 | 4,300 |
| 2025/02/18 | 1,459 | 1,513 | 1,450 | 1,493 | 5,600 |
| 2025/02/17 | 1,435 | 1,535 | 1,413 | 1,489 | 7,600 |
| 2025/02/14 | 1,536 | 1,551 | 1,469 | 1,535 | 10,100 |
| 2025/02/13 | 1,558 | 1,558 | 1,524 | 1,525 | 1,700 |
| 2025/02/12 | 1,510 | 1,543 | 1,502 | 1,537 | 2,900 |
| 2025/02/10 | 1,532 | 1,538 | 1,500 | 1,512 | 3,000 |
| 2025/02/07 | 1,499 | 1,533 | 1,497 | 1,527 | 1,900 |
| 2025/02/06 | 1,530 | 1,533 | 1,501 | 1,502 | 5,800 |
| 2025/02/05 | 1,526 | 1,552 | 1,517 | 1,530 | 3,600 |
| 2025/02/04 | 1,524 | 1,539 | 1,524 | 1,525 | 800 |
| 2025/02/03 | 1,523 | 1,550 | 1,521 | 1,524 | 1,500 |
| 2025/01/31 | 1,582 | 1,582 | 1,515 | 1,533 | 5,300 |
| 2025/01/30 | 1,575 | 1,598 | 1,561 | 1,561 | 1,500 |
| 2025/01/29 | 1,618 | 1,618 | 1,575 | 1,575 | 3,200 |
| 2025/01/28 | 1,543 | 1,588 | 1,513 | 1,586 | 4,400 |
| 2025/01/27 | 1,571 | 1,571 | 1,526 | 1,562 | 2,100 |
| 2025/01/24 | 1,483 | 1,549 | 1,483 | 1,546 | 8,100 |
| 2025/01/23 | 1,485 | 1,513 | 1,482 | 1,483 | 1,600 |
| 2025/01/22 | 1,530 | 1,540 | 1,477 | 1,485 | 6,500 |
| 2025/01/21 | 1,565 | 1,565 | 1,505 | 1,552 | 5,300 |
| 2025/01/20 | 1,501 | 1,630 | 1,501 | 1,565 | 10,100 |
| 2025/01/17 | 1,520 | 1,520 | 1,473 | 1,498 | 2,100 |
| 2025/01/16 | 1,550 | 1,550 | 1,480 | 1,530 | 4,600 |
| 2025/01/15 | 1,603 | 1,603 | 1,552 | 1,552 | 2,300 |
| 2025/01/14 | 1,674 | 1,674 | 1,597 | 1,603 | 5,400 |
| 2025/01/10 | 1,547 | 1,680 | 1,546 | 1,675 | 12,100 |
| 2025/01/09 | 1,534 | 1,633 | 1,525 | 1,554 | 10,700 |
| 2025/01/08 | 1,580 | 1,620 | 1,548 | 1,561 | 10,300 |
| 2025/01/07 | 1,524 | 1,590 | 1,471 | 1,580 | 24,400 |
| 2025/01/06 | 1,584 | 1,610 | 1,503 | 1,524 | 8,000 |
| 2024/12/30 | 1,478 | 1,591 | 1,469 | 1,579 | 19,000 |
| 2024/12/27 | 1,369 | 1,497 | 1,355 | 1,497 | 19,400 |
| 2024/12/26 | 1,315 | 1,460 | 1,301 | 1,399 | 41,200 |
| 2024/12/25 | 1,379 | 1,398 | 1,310 | 1,329 | 15,500 |
| 2024/12/24 | 1,320 | 1,349 | 1,277 | 1,321 | 16,700 |
| 2024/12/23 | 1,347 | 1,347 | 1,289 | 1,335 | 22,600 |
| 2024/12/20 | 1,382 | 1,382 | 1,342 | 1,343 | 9,300 |
| 2024/12/19 | 1,305 | 1,368 | 1,303 | 1,363 | 17,100 |
| 2024/12/18 | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 |
| 2024/12/17 | 1,404 | 1,407 | 1,367 | 1,382 | 10,100 |
| 2024/12/16 | 1,471 | 1,497 | 1,421 | 1,421 | 4,800 |
| 2024/12/13 | 1,511 | 1,511 | 1,435 | 1,471 | 7,100 |
| 2024/12/12 | 1,539 | 1,539 | 1,480 | 1,481 | 5,200 |
| 2024/12/11 | 1,520 | 1,556 | 1,479 | 1,520 | 9,300 |
| 2024/12/10 | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 |
| 2024/12/09 | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 |
| 2024/12/06 | 1,382 | 1,425 | 1,382 | 1,425 | 5,000 |
| 2024/12/05 | 1,376 | 1,417 | 1,361 | 1,381 | 9,100 |
| 2024/12/04 | 1,421 | 1,453 | 1,376 | 1,376 | 7,500 |
| 2024/12/03 | 1,442 | 1,455 | 1,387 | 1,420 | 14,700 |
| 2024/12/02 | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 |
| 2024/11/29 | 1,530 | 1,544 | 1,480 | 1,525 | 17,200 |
| 2024/11/28 | 1,597 | 1,597 | 1,539 | 1,551 | 11,500 |
| 2024/11/27 | 1,568 | 1,608 | 1,558 | 1,597 | 10,800 |
| 2024/11/26 | 1,609 | 1,722 | 1,558 | 1,585 | 66,400 |
| 2024/11/25 | 1,620 | 1,620 | 1,550 | 1,555 | 11,400 |
| 2024/11/22 | 1,617 | 1,639 | 1,577 | 1,620 | 11,500 |
| 2024/11/21 | 1,598 | 1,652 | 1,596 | 1,617 | 14,100 |
| 2024/11/20 | 1,715 | 1,740 | 1,605 | 1,638 | 29,700 |
| 2024/11/19 | 1,563 | 1,686 | 1,500 | 1,677 | 48,900 |
| 2024/11/18 | 1,419 | 1,560 | 1,400 | 1,560 | 42,100 |
| 2024/11/15 | 1,383 | 1,419 | 1,348 | 1,399 | 10,500 |
| 2024/11/14 | 1,450 | 1,509 | 1,385 | 1,394 | 47,700 |
| 2024/11/13 | 1,565 | 1,565 | 1,452 | 1,460 | 25,900 |
| 2024/11/12 | 1,476 | 1,565 | 1,452 | 1,565 | 33,900 |
| 2024/11/11 | 1,320 | 1,476 | 1,270 | 1,476 | 37,900 |
| 2024/11/08 | 1,356 | 1,356 | 1,308 | 1,317 | 22,200 |
| 2024/11/07 | 1,310 | 1,370 | 1,290 | 1,350 | 14,700 |
| 2024/11/06 | 1,290 | 1,300 | 1,256 | 1,295 | 9,600 |
| 2024/11/05 | 1,271 | 1,288 | 1,250 | 1,284 | 6,100 |
| 2024/11/01 | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 |
| 2024/10/31 | 1,360 | 1,365 | 1,266 | 1,290 | 25,200 |
| 2024/10/30 | 1,260 | 1,357 | 1,240 | 1,323 | 34,200 |
| 2024/10/29 | 1,208 | 1,248 | 1,200 | 1,248 | 4,800 |
| 2024/10/28 | 1,144 | 1,211 | 1,132 | 1,208 | 17,300 |
| 2024/10/25 | 1,169 | 1,239 | 1,136 | 1,148 | 39,800 |
| 2024/10/24 | 1,184 | 1,209 | 1,171 | 1,190 | 20,600 |
| 2024/10/23 | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 |
| 2024/10/22 | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 |
| 2024/10/21 | 1,350 | 1,350 | 1,313 | 1,313 | 14,300 |
| 2024/10/18 | 1,420 | 1,435 | 1,327 | 1,327 | 36,300 |
| 2024/10/17 | 1,497 | 1,497 | 1,420 | 1,456 | 9,900 |
| 2024/10/16 | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 |
| 2024/10/15 | 1,512 | 1,530 | 1,455 | 1,480 | 30,200 |
| 2024/10/11 | 1,726 | 1,726 | 1,515 | 1,534 | 59,100 |
| 2024/10/10 | 1,605 | 1,771 | 1,600 | 1,751 | 55,700 |
| 2024/10/09 | 1,711 | 1,713 | 1,615 | 1,619 | 41,100 |
| 2024/10/08 | 1,750 | 1,789 | 1,726 | 1,726 | 25,300 |
| 2024/10/07 | 1,838 | 1,838 | 1,752 | 1,779 | 25,400 |
| 2024/10/04 | 1,906 | 1,913 | 1,863 | 1,878 | 24,300 |
| 2024/10/03 | 1,936 | 1,979 | 1,933 | 1,942 | 26,800 |
| 2024/10/02 | 1,936 | 1,950 | 1,904 | 1,943 | 21,400 |
| 2024/10/01 | 1,910 | 1,980 | 1,862 | 1,980 | 34,500 |
| 2024/09/30 | 1,900 | 1,980 | 1,900 | 1,950 | 51,200 |
| 2024/09/27 | 2,150 | 2,213 | 2,007 | 2,013 | 138,900 |
| 2024/09/26 | 2,210 | 2,430 | 2,161 | 2,300 | 1,041,500 |