- 2025年
- 2024年
248A (株)キッズスター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,478 | 1,591 | 1,469 | 1,579 | 19,000 | 1,579 |
| 2024-12-27 | 1,369 | 1,497 | 1,355 | 1,497 | 19,400 | 1,497 |
| 2024-12-26 | 1,315 | 1,460 | 1,301 | 1,399 | 41,200 | 1,399 |
| 2024-12-25 | 1,379 | 1,398 | 1,310 | 1,329 | 15,500 | 1,329 |
| 2024-12-24 | 1,320 | 1,349 | 1,277 | 1,321 | 16,700 | 1,321 |
| 2024-12-23 | 1,347 | 1,347 | 1,289 | 1,335 | 22,600 | 1,335 |
| 2024-12-20 | 1,382 | 1,382 | 1,342 | 1,343 | 9,300 | 1,343 |
| 2024-12-19 | 1,305 | 1,368 | 1,303 | 1,363 | 17,100 | 1,363 |
| 2024-12-18 | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 | 1,395 |
| 2024-12-17 | 1,404 | 1,407 | 1,367 | 1,382 | 10,100 | 1,382 |
| 2024-12-16 | 1,471 | 1,497 | 1,421 | 1,421 | 4,800 | 1,421 |
| 2024-12-13 | 1,511 | 1,511 | 1,435 | 1,471 | 7,100 | 1,471 |
| 2024-12-12 | 1,539 | 1,539 | 1,480 | 1,481 | 5,200 | 1,481 |
| 2024-12-11 | 1,520 | 1,556 | 1,479 | 1,520 | 9,300 | 1,520 |
| 2024-12-10 | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 | 1,560 |
| 2024-12-09 | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 | 1,470 |
| 2024-12-06 | 1,382 | 1,425 | 1,382 | 1,425 | 5,000 | 1,425 |
| 2024-12-05 | 1,376 | 1,417 | 1,361 | 1,381 | 9,100 | 1,381 |
| 2024-12-04 | 1,421 | 1,453 | 1,376 | 1,376 | 7,500 | 1,376 |
| 2024-12-03 | 1,442 | 1,455 | 1,387 | 1,420 | 14,700 | 1,420 |
| 2024-12-02 | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 | 1,452 |
| 2024-11-29 | 1,530 | 1,544 | 1,480 | 1,525 | 17,200 | 1,525 |
| 2024-11-28 | 1,597 | 1,597 | 1,539 | 1,551 | 11,500 | 1,551 |
| 2024-11-27 | 1,568 | 1,608 | 1,558 | 1,597 | 10,800 | 1,597 |
| 2024-11-26 | 1,609 | 1,722 | 1,558 | 1,585 | 66,400 | 1,585 |
| 2024-11-25 | 1,620 | 1,620 | 1,550 | 1,555 | 11,400 | 1,555 |
| 2024-11-22 | 1,617 | 1,639 | 1,577 | 1,620 | 11,500 | 1,620 |
| 2024-11-21 | 1,598 | 1,652 | 1,596 | 1,617 | 14,100 | 1,617 |
| 2024-11-20 | 1,715 | 1,740 | 1,605 | 1,631 | 28,600 | 1,631 |
| 2024-11-19 | 1,563 | 1,686 | 1,500 | 1,662 | 47,800 | 1,662 |
| 2024-11-18 | 1,419 | 1,555 | 1,400 | 1,544 | 39,200 | 1,544 |
| 2024-11-15 | 1,383 | 1,419 | 1,348 | 1,416 | 8,900 | 1,416 |
| 2024-11-14 | 1,450 | 1,509 | 1,385 | 1,424 | 42,900 | 1,424 |
| 2024-11-13 | 1,565 | 1,565 | 1,452 | 1,475 | 23,200 | 1,475 |
| 2024-11-12 | 1,476 | 1,553 | 1,452 | 1,540 | 28,900 | 1,540 |
| 2024-11-11 | 1,320 | 1,466 | 1,270 | 1,456 | 34,100 | 1,456 |
| 2024-11-08 | 1,356 | 1,356 | 1,308 | 1,334 | 19,700 | 1,334 |
| 2024-11-07 | 1,310 | 1,370 | 1,290 | 1,352 | 14,400 | 1,352 |
| 2024-11-06 | 1,290 | 1,300 | 1,256 | 1,300 | 9,300 | 1,300 |
| 2024-11-05 | 1,271 | 1,284 | 1,250 | 1,270 | 5,900 | 1,270 |
| 2024-11-01 | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 | 1,289 |
| 2024-10-31 | 1,360 | 1,365 | 1,266 | 1,290 | 25,200 | 1,290 |
| 2024-10-30 | 1,260 | 1,357 | 1,240 | 1,323 | 34,200 | 1,323 |
| 2024-10-29 | 1,208 | 1,248 | 1,200 | 1,248 | 4,800 | 1,248 |
| 2024-10-28 | 1,144 | 1,211 | 1,132 | 1,208 | 17,300 | 1,208 |
| 2024-10-25 | 1,169 | 1,239 | 1,136 | 1,148 | 39,800 | 1,148 |
| 2024-10-24 | 1,184 | 1,209 | 1,171 | 1,190 | 20,600 | 1,190 |
| 2024-10-23 | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 | 1,214 |
| 2024-10-22 | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 | 1,329 |
| 2024-10-21 | 1,350 | 1,350 | 1,313 | 1,313 | 14,300 | 1,313 |
| 2024-10-18 | 1,420 | 1,435 | 1,327 | 1,327 | 36,300 | 1,327 |
| 2024-10-17 | 1,497 | 1,497 | 1,420 | 1,456 | 9,900 | 1,456 |
| 2024-10-16 | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 | 1,512 |
| 2024-10-15 | 1,512 | 1,530 | 1,455 | 1,480 | 30,200 | 1,480 |
| 2024-10-11 | 1,726 | 1,726 | 1,515 | 1,534 | 59,100 | 1,534 |
| 2024-10-10 | 1,605 | 1,771 | 1,600 | 1,751 | 55,700 | 1,751 |
| 2024-10-09 | 1,711 | 1,713 | 1,615 | 1,619 | 41,100 | 1,619 |
| 2024-10-08 | 1,750 | 1,789 | 1,726 | 1,726 | 25,300 | 1,726 |
| 2024-10-07 | 1,838 | 1,838 | 1,752 | 1,779 | 25,400 | 1,779 |
| 2024-10-04 | 1,906 | 1,913 | 1,863 | 1,878 | 24,300 | 1,878 |
| 2024-10-03 | 1,936 | 1,979 | 1,933 | 1,942 | 26,800 | 1,942 |
| 2024-10-02 | 1,936 | 1,950 | 1,904 | 1,943 | 21,400 | 1,943 |
| 2024-10-01 | 1,910 | 1,980 | 1,862 | 1,980 | 34,500 | 1,980 |
| 2024-09-30 | 1,900 | 1,980 | 1,900 | 1,950 | 51,200 | 1,950 |
| 2024-09-27 | 2,150 | 2,213 | 2,007 | 2,013 | 138,900 | 2,013 |
| 2024-09-26 | 2,210 | 2,430 | 2,161 | 2,300 | 1,041,500 | 2,300 |
分割・併合履歴 ： なし