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 |
|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 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 |