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 |
|---|---|---|---|---|---|
| 2026/02/12 | 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 |
| 2025/10/01 | 2,022 | 2,039 | 2,000 | 2,000 | 22,400 |
| 2025/09/30 | 2,130 | 2,175 | 2,025 | 2,051 | 8,800 |
| 2025/09/29 | 2,212 | 2,250 | 2,130 | 2,130 | 6,800 |
| 2025/09/26 | 2,250 | 2,250 | 2,162 | 2,162 | 4,700 |
| 2025/09/25 | 2,160 | 2,227 | 2,135 | 2,200 | 3,600 |
| 2025/09/24 | 2,238 | 2,238 | 2,130 | 2,135 | 4,300 |
| 2025/09/22 | 2,250 | 2,297 | 2,188 | 2,188 | 16,000 |
| 2025/09/19 | 2,238 | 2,238 | 2,158 | 2,200 | 13,600 |
| 2025/09/18 | 2,043 | 2,330 | 2,020 | 2,238 | 68,100 |
| 2025/09/17 | 1,943 | 2,030 | 1,943 | 1,963 | 4,600 |
| 2025/09/16 | 1,942 | 2,010 | 1,920 | 1,968 | 8,700 |
| 2025/09/12 | 2,006 | 2,006 | 1,947 | 1,947 | 3,400 |
| 2025/09/11 | 2,032 | 2,032 | 1,970 | 1,971 | 1,800 |
| 2025/09/10 | 2,004 | 2,050 | 2,000 | 2,050 | 1,300 |
| 2025/09/09 | 2,076 | 2,088 | 1,970 | 2,048 | 4,000 |
| 2025/09/08 | 2,109 | 2,120 | 2,060 | 2,075 | 6,500 |
| 2025/09/05 | 2,020 | 2,065 | 2,020 | 2,059 | 5,000 |
| 2025/09/04 | 1,965 | 2,050 | 1,933 | 2,004 | 11,500 |
| 2025/09/03 | 1,935 | 1,985 | 1,927 | 1,928 | 6,800 |
| 2025/09/02 | 1,942 | 1,942 | 1,902 | 1,934 | 5,900 |
| 2025/09/01 | 1,954 | 1,954 | 1,914 | 1,934 | 1,400 |
| 2025/08/29 | 1,950 | 1,969 | 1,924 | 1,954 | 1,900 |
| 2025/08/28 | 1,965 | 1,970 | 1,908 | 1,959 | 3,600 |
| 2025/08/27 | 1,896 | 1,960 | 1,862 | 1,960 | 11,300 |
| 2025/08/26 | 1,876 | 1,888 | 1,856 | 1,880 | 2,500 |
| 2025/08/25 | 1,853 | 1,893 | 1,853 | 1,888 | 1,600 |
| 2025/08/22 | 1,862 | 1,908 | 1,850 | 1,850 | 1,800 |
| 2025/08/21 | 1,891 | 1,930 | 1,889 | 1,902 | 3,700 |
| 2025/08/20 | 1,885 | 1,898 | 1,850 | 1,851 | 3,100 |
| 2025/08/19 | 1,874 | 1,897 | 1,874 | 1,885 | 4,300 |
| 2025/08/18 | 1,920 | 1,949 | 1,873 | 1,875 | 8,900 |
| 2025/08/15 | 2,020 | 2,050 | 1,908 | 1,950 | 28,200 |
| 2025/08/14 | 1,919 | 1,984 | 1,888 | 1,975 | 16,200 |
| 2025/08/13 | 1,835 | 1,900 | 1,835 | 1,900 | 8,800 |
| 2025/08/12 | 1,847 | 1,859 | 1,821 | 1,834 | 9,400 |
| 2025/08/08 | 1,832 | 1,847 | 1,821 | 1,826 | 2,600 |
| 2025/08/07 | 1,859 | 1,866 | 1,832 | 1,832 | 1,400 |
| 2025/08/06 | 1,855 | 1,855 | 1,812 | 1,855 | 2,600 |
| 2025/08/05 | 1,780 | 1,815 | 1,780 | 1,815 | 2,000 |
| 2025/08/04 | 1,735 | 1,799 | 1,734 | 1,799 | 1,300 |
| 2025/08/01 | 1,760 | 1,784 | 1,758 | 1,758 | 2,700 |
| 2025/07/31 | 1,765 | 1,778 | 1,749 | 1,760 | 3,500 |
| 2025/07/30 | 1,832 | 1,832 | 1,766 | 1,779 | 6,600 |
| 2025/07/29 | 1,906 | 1,906 | 1,855 | 1,857 | 1,400 |
| 2025/07/28 | 1,892 | 1,899 | 1,881 | 1,881 | 3,000 |
| 2025/07/25 | 1,920 | 1,920 | 1,875 | 1,900 | 5,900 |
| 2025/07/24 | 1,892 | 1,924 | 1,872 | 1,921 | 3,100 |
| 2025/07/23 | 1,823 | 1,896 | 1,812 | 1,852 | 3,900 |
| 2025/07/22 | 1,810 | 1,837 | 1,807 | 1,823 | 7,300 |
| 2025/07/18 | 1,831 | 1,845 | 1,796 | 1,810 | 5,600 |
| 2025/07/17 | 1,826 | 1,857 | 1,824 | 1,831 | 5,900 |
| 2025/07/16 | 1,860 | 1,889 | 1,813 | 1,842 | 8,200 |
| 2025/07/15 | 1,905 | 1,905 | 1,829 | 1,900 | 8,600 |
| 2025/07/14 | 1,984 | 1,984 | 1,925 | 1,925 | 4,900 |
| 2025/07/11 | 1,894 | 1,947 | 1,871 | 1,947 | 10,200 |
| 2025/07/10 | 1,856 | 1,880 | 1,822 | 1,880 | 7,800 |
| 2025/07/09 | 1,998 | 1,998 | 1,850 | 1,856 | 19,100 |
| 2025/07/08 | 2,065 | 2,065 | 1,877 | 1,990 | 31,000 |
| 2025/07/07 | 2,019 | 2,120 | 2,011 | 2,079 | 27,100 |
| 2025/07/04 | 1,976 | 2,014 | 1,946 | 1,997 | 22,000 |
| 2025/07/03 | 1,791 | 1,997 | 1,790 | 1,936 | 48,400 |
| 2025/07/02 | 1,816 | 2,158 | 1,730 | 1,790 | 262,300 |
| 2025/07/01 | 1,800 | 1,800 | 1,756 | 1,778 | 10,700 |
| 2025/06/30 | 1,690 | 1,810 | 1,680 | 1,800 | 23,100 |
| 2025/06/27 | 1,689 | 1,689 | 1,610 | 1,669 | 9,700 |
| 2025/06/26 | 1,712 | 1,737 | 1,622 | 1,649 | 14,800 |
| 2025/06/25 | 1,699 | 1,798 | 1,691 | 1,735 | 33,200 |
| 2025/06/24 | 1,685 | 1,799 | 1,605 | 1,700 | 79,000 |
| 2025/06/23 | 1,540 | 1,669 | 1,502 | 1,619 | 57,300 |
| 2025/06/20 | 1,427 | 1,599 | 1,414 | 1,500 | 49,800 |
| 2025/06/19 | 1,381 | 1,398 | 1,378 | 1,397 | 1,500 |
| 2025/06/18 | 1,389 | 1,392 | 1,370 | 1,391 | 2,700 |
| 2025/06/17 | 1,411 | 1,428 | 1,389 | 1,389 | 4,300 |
| 2025/06/16 | 1,430 | 1,435 | 1,411 | 1,414 | 2,900 |
| 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 |