- 2025年
- 2024年
248A (株)キッズスター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,401 | 1,438 | 1,400 | 1,435 | 1,600 | 1,435 |
| 2025-04-01 | 1,416 | 1,430 | 1,400 | 1,430 | 900 | 1,430 |
| 2025-03-31 | 1,400 | 1,419 | 1,400 | 1,416 | 1,200 | 1,416 |
| 2025-03-28 | 1,425 | 1,451 | 1,401 | 1,424 | 2,200 | 1,424 |
| 2025-03-27 | 1,450 | 1,451 | 1,428 | 1,428 | 4,300 | 1,428 |
| 2025-03-26 | 1,446 | 1,499 | 1,446 | 1,491 | 800 | 1,491 |
| 2025-03-25 | 1,491 | 1,524 | 1,444 | 1,468 | 7,500 | 1,468 |
| 2025-03-24 | 1,461 | 1,490 | 1,461 | 1,490 | 2,900 | 1,490 |
| 2025-03-21 | 1,440 | 1,469 | 1,440 | 1,460 | 2,200 | 1,460 |
| 2025-03-19 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2025-03-18 | 1,444 | 1,460 | 1,438 | 1,439 | 6,700 | 1,439 |
| 2025-03-17 | 1,435 | 1,455 | 1,427 | 1,454 | 1,100 | 1,454 |
| 2025-03-14 | 1,414 | 1,477 | 1,386 | 1,441 | 5,200 | 1,441 |
| 2025-03-13 | 1,422 | 1,437 | 1,387 | 1,387 | 3,600 | 1,387 |
| 2025-03-12 | 1,409 | 1,440 | 1,405 | 1,438 | 1,500 | 1,438 |
| 2025-03-11 | 1,420 | 1,447 | 1,384 | 1,439 | 2,100 | 1,439 |
| 2025-03-10 | 1,445 | 1,459 | 1,415 | 1,434 | 800 | 1,434 |
| 2025-03-07 | 1,385 | 1,453 | 1,385 | 1,445 | 3,900 | 1,445 |
| 2025-03-06 | 1,388 | 1,447 | 1,388 | 1,391 | 5,400 | 1,391 |
| 2025-03-05 | 1,382 | 1,426 | 1,382 | 1,418 | 700 | 1,418 |
| 2025-03-04 | 1,427 | 1,432 | 1,382 | 1,382 | 1,600 | 1,382 |
| 2025-03-03 | 1,388 | 1,429 | 1,388 | 1,419 | 2,100 | 1,419 |
| 2025-02-28 | 1,459 | 1,485 | 1,379 | 1,418 | 12,000 | 1,418 |
| 2025-02-27 | 1,483 | 1,509 | 1,432 | 1,489 | 2,800 | 1,489 |
| 2025-02-26 | 1,525 | 1,525 | 1,490 | 1,500 | 1,800 | 1,500 |
| 2025-02-25 | 1,520 | 1,528 | 1,496 | 1,525 | 1,000 | 1,525 |
| 2025-02-21 | 1,470 | 1,524 | 1,469 | 1,494 | 6,800 | 1,494 |
| 2025-02-20 | 1,430 | 1,480 | 1,430 | 1,440 | 2,300 | 1,440 |
| 2025-02-19 | 1,477 | 1,480 | 1,445 | 1,445 | 4,300 | 1,445 |
| 2025-02-18 | 1,459 | 1,513 | 1,450 | 1,493 | 5,600 | 1,493 |
| 2025-02-17 | 1,435 | 1,535 | 1,413 | 1,489 | 7,600 | 1,489 |
| 2025-02-14 | 1,536 | 1,551 | 1,469 | 1,535 | 10,100 | 1,535 |
| 2025-02-13 | 1,558 | 1,558 | 1,524 | 1,525 | 1,700 | 1,525 |
| 2025-02-12 | 1,510 | 1,543 | 1,502 | 1,537 | 2,900 | 1,537 |
| 2025-02-10 | 1,532 | 1,538 | 1,500 | 1,512 | 3,000 | 1,512 |
| 2025-02-07 | 1,499 | 1,533 | 1,497 | 1,527 | 1,900 | 1,527 |
| 2025-02-06 | 1,530 | 1,533 | 1,501 | 1,502 | 5,800 | 1,502 |
| 2025-02-05 | 1,526 | 1,552 | 1,517 | 1,530 | 3,600 | 1,530 |
| 2025-02-04 | 1,524 | 1,539 | 1,524 | 1,525 | 800 | 1,525 |
| 2025-02-03 | 1,523 | 1,550 | 1,521 | 1,524 | 1,500 | 1,524 |
| 2025-01-31 | 1,582 | 1,582 | 1,515 | 1,533 | 5,300 | 1,533 |
| 2025-01-30 | 1,575 | 1,598 | 1,561 | 1,561 | 1,500 | 1,561 |
| 2025-01-29 | 1,618 | 1,618 | 1,575 | 1,575 | 3,200 | 1,575 |
| 2025-01-28 | 1,543 | 1,588 | 1,513 | 1,586 | 4,400 | 1,586 |
| 2025-01-27 | 1,571 | 1,571 | 1,526 | 1,562 | 2,100 | 1,562 |
| 2025-01-24 | 1,483 | 1,549 | 1,483 | 1,546 | 8,100 | 1,546 |
| 2025-01-23 | 1,485 | 1,513 | 1,482 | 1,483 | 1,600 | 1,483 |
| 2025-01-22 | 1,530 | 1,540 | 1,477 | 1,485 | 6,500 | 1,485 |
| 2025-01-21 | 1,565 | 1,565 | 1,505 | 1,552 | 5,300 | 1,552 |
| 2025-01-20 | 1,501 | 1,630 | 1,501 | 1,565 | 10,100 | 1,565 |
| 2025-01-17 | 1,520 | 1,520 | 1,473 | 1,498 | 2,100 | 1,498 |
| 2025-01-16 | 1,550 | 1,550 | 1,480 | 1,530 | 4,600 | 1,530 |
| 2025-01-15 | 1,603 | 1,603 | 1,552 | 1,552 | 2,300 | 1,552 |
| 2025-01-14 | 1,674 | 1,674 | 1,597 | 1,603 | 5,400 | 1,603 |
| 2025-01-10 | 1,547 | 1,680 | 1,546 | 1,675 | 12,100 | 1,675 |
| 2025-01-09 | 1,534 | 1,633 | 1,525 | 1,554 | 10,700 | 1,554 |
| 2025-01-08 | 1,580 | 1,620 | 1,548 | 1,561 | 10,300 | 1,561 |
| 2025-01-07 | 1,524 | 1,590 | 1,471 | 1,580 | 24,400 | 1,580 |
| 2025-01-06 | 1,584 | 1,610 | 1,503 | 1,524 | 8,000 | 1,524 |
分割・併合履歴 ： なし