KabuInsight

キッズスター

248A
グロース/情報･通信業/KIDS STAR Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,085.01,085.01,062.01,062.0-10.0-0.93%6,600
2026-03-121,079.01,081.01,072.01,072.0-7.0-0.65%1,600
2026-03-111,103.01,103.01,075.01,079.0-10.0-0.92%5,400
2026-03-101,090.01,100.01,066.01,089.0+9.0+0.83%11,300
2026-03-091,103.01,103.01,076.01,080.0-43.0-3.83%6,100
2026-03-061,111.01,128.01,065.01,123.00.00.00%13,500
2026-03-051,122.01,138.01,110.01,123.0+31.0+2.84%13,600
2026-03-041,093.01,117.01,081.01,092.0-19.0-1.71%3,000
2026-03-031,156.01,156.01,108.01,111.0-30.0-2.63%26,800
2026-03-021,174.01,180.01,141.01,141.0-25.0-2.14%12,800
2026-02-271,183.01,185.01,165.01,166.0-21.0-1.77%8,600
2026-02-261,151.01,200.01,151.01,187.0+47.0+4.12%11,000
2026-02-251,138.01,156.01,136.01,140.0-3.0-0.26%5,900
2026-02-241,138.01,149.01,126.01,143.0-7.0-0.61%7,400
2026-02-201,155.01,155.01,129.01,150.0-5.0-0.43%61,900
2026-02-191,191.01,193.01,152.01,155.0-24.0-2.04%15,500
2026-02-181,190.01,191.01,175.01,179.0-8.0-0.67%23,600
2026-02-171,180.01,229.01,165.01,187.0-263.0-18.14%127,600
2026-02-161,450.01,450.01,450.01,450.0-400.0-21.62%1,500
2026-02-131,870.01,900.01,830.01,850.0-20.0-1.07%12,400
2026-02-121,846.01,875.01,846.01,870.0-11.0-0.58%4,000
2026-02-101,840.01,884.01,840.01,881.0+21.0+1.13%6,400
2026-02-091,856.01,862.01,830.01,860.0-36.0-1.90%7,400
2026-02-061,836.01,896.01,836.01,896.0+20.0+1.07%2,700
2026-02-051,880.01,880.01,849.01,876.0-7.0-0.37%1,000
2026-02-041,843.01,883.01,823.01,883.0+26.0+1.40%6,000
2026-02-031,839.01,881.01,816.01,857.0-14.0-0.75%7,900
2026-02-021,895.01,895.01,845.01,871.0-24.0-1.27%1,900
2026-01-301,862.01,895.01,862.01,895.0+16.0+0.85%900
2026-01-291,859.01,884.01,854.01,879.0-15.0-0.79%18,500
2026-01-281,879.01,894.01,840.01,894.0-2.0-0.11%3,300
2026-01-271,830.01,896.01,811.01,896.0+26.0+1.39%8,800
2026-01-261,847.01,883.01,813.01,870.0-17.0-0.90%3,000
2026-01-231,889.01,890.01,810.01,887.0+4.0+0.21%4,200
2026-01-221,832.01,896.01,821.01,883.0+38.0+2.06%9,400
2026-01-211,839.01,850.01,829.01,845.0+6.0+0.33%3,000
2026-01-201,816.01,841.01,790.01,839.0+23.0+1.27%4,200
2026-01-191,833.01,840.01,800.01,816.0-14.0-0.77%3,500
2026-01-161,804.01,841.01,797.01,830.0+20.0+1.10%3,600
2026-01-151,756.01,925.01,743.01,810.0+24.0+1.34%40,000
2026-01-141,761.01,798.01,750.01,786.0-14.0-0.78%11,500
2026-01-131,807.01,809.01,771.01,800.0-11.0-0.61%4,200
2026-01-091,797.01,812.01,772.01,811.0+14.0+0.78%6,300
2026-01-081,788.02,074.01,754.01,797.0-31.0-1.70%119,500
2026-01-071,828.01,828.01,787.01,828.00.00.00%2,000
2026-01-061,818.01,828.01,785.01,828.0+10.0+0.55%3,700
2026-01-051,800.01,818.01,755.01,818.0+33.0+1.85%3,000
2025-12-301,701.01,785.01,700.01,785.0+62.0+3.60%13,200
2025-12-291,700.01,723.01,699.01,723.0+2.0+0.12%1,100
2025-12-261,749.01,749.01,653.01,721.0-28.0-1.60%24,000
2025-12-251,690.01,768.01,666.01,749.0+19.0+1.10%9,700
2025-12-241,740.01,747.01,672.01,730.0-30.0-1.70%7,800
2025-12-231,763.01,774.01,756.01,760.0-36.0-2.00%2,700
2025-12-221,787.01,800.01,732.01,796.0+18.0+1.01%4,600
2025-12-191,810.01,815.01,770.01,778.0-36.0-1.98%3,300
2025-12-181,778.01,814.01,778.01,814.0+1.0+0.06%600
2025-12-171,808.01,813.01,779.01,813.0+5.0+0.28%1,000
2025-12-161,786.01,809.01,782.01,808.0-2.0-0.11%1,300
2025-12-151,786.01,810.01,776.01,810.0-2.0-0.11%1,800
2025-12-121,793.01,812.01,771.01,812.0+21.0+1.17%2,800
2025-12-111,802.01,814.01,791.01,791.0-11.0-0.61%2,500
2025-12-101,774.01,804.01,764.01,802.0-3.0-0.17%2,000
2025-12-091,815.01,815.01,770.01,805.0-10.0-0.55%2,900
2025-12-081,825.01,826.01,815.01,815.0-11.0-0.60%1,200
2025-12-051,802.01,828.01,798.01,826.0-4.0-0.22%2,500
2025-12-041,803.01,843.01,760.01,830.0+27.0+1.50%4,500
2025-12-031,785.01,861.01,766.01,803.0-22.0-1.21%2,900
2025-12-021,820.01,826.01,800.01,825.0-25.0-1.35%1,200
2025-12-011,854.01,859.01,828.01,850.0+15.0+0.82%1,900
2025-11-281,765.01,835.01,765.01,835.0+54.0+3.03%1,400
2025-11-271,782.01,800.01,759.01,781.0+39.0+2.24%2,000
2025-11-261,726.01,780.01,724.01,742.0-3.0-0.17%20,000
2025-11-251,808.01,808.01,745.01,745.0-23.0-1.30%2,000
2025-11-211,790.01,790.01,760.01,768.0-22.0-1.23%3,100
2025-11-201,767.01,798.01,751.01,790.0+30.0+1.70%21,600
2025-11-191,753.01,828.01,750.01,760.0-1.0-0.06%7,200
2025-11-181,832.01,832.01,640.01,761.0-99.0-5.32%19,500
2025-11-172,056.02,056.01,800.01,860.0-175.0-8.60%13,600
2025-11-142,000.02,049.01,992.02,035.0+37.0+1.85%5,100
2025-11-131,915.02,000.01,915.01,998.0+83.0+4.33%3,400
2025-11-121,942.01,957.01,915.01,915.0-30.0-1.54%1,700
2025-11-111,918.01,964.01,915.01,945.0+3.0+0.15%2,900
2025-11-101,948.01,948.01,901.01,942.0+5.0+0.26%1,700
2025-11-071,898.01,937.01,860.01,937.0+39.0+2.05%1,800
2025-11-061,918.01,918.01,898.01,898.0+7.0+0.37%300
2025-11-051,897.01,898.01,855.01,891.0-6.0-0.32%2,100
2025-11-041,849.01,908.01,849.01,897.0+48.0+2.60%2,900
2025-10-311,867.01,869.01,830.01,849.0-18.0-0.96%1,100
2025-10-301,777.01,867.01,760.01,867.0+65.0+3.61%8,200
2025-10-291,902.01,904.01,801.01,802.0-106.0-5.56%11,400
2025-10-281,922.01,922.01,900.01,908.0-14.0-0.73%2,600
2025-10-271,945.01,990.01,922.01,922.0-5.0-0.26%5,900
2025-10-241,980.02,005.01,922.01,927.0-48.0-2.43%5,300
2025-10-231,973.01,995.01,972.01,975.0-17.0-0.85%4,400
2025-10-222,011.02,011.01,992.01,992.0-19.0-0.94%2,800
2025-10-212,081.02,081.01,980.02,011.0-38.0-1.85%1,600
2025-10-201,980.02,070.01,950.02,049.0+86.0+4.38%14,400
2025-10-171,956.01,964.01,881.01,963.0-33.0-1.65%4,600
2025-10-161,969.01,998.01,958.01,996.0+67.0+3.47%3,900
2025-10-151,850.01,929.01,850.01,929.0+83.0+4.50%23,000
2025-10-141,860.01,900.01,840.01,846.0-54.0-2.84%10,600
2025-10-101,942.01,966.01,891.01,900.0-51.0-2.61%8,700
2025-10-091,985.01,994.01,949.01,951.0-44.0-2.21%18,700
2025-10-082,009.02,009.01,901.01,995.0-14.0-0.70%15,300
2025-10-072,099.02,099.02,005.02,009.0-40.0-1.95%9,800
2025-10-062,198.02,198.02,004.02,049.0-139.0-6.35%15,000
2025-10-032,171.02,225.02,002.02,188.0+51.0+2.39%18,500
2025-10-022,050.02,138.02,021.02,137.0+137.0+6.85%6,900
2025-10-012,022.02,039.02,000.02,000.0-51.0-2.49%22,400
2025-09-302,130.02,175.02,025.02,051.0-79.0-3.71%8,800
2025-09-292,212.02,250.02,130.02,130.0-32.0-1.48%6,800
2025-09-262,250.02,250.02,162.02,162.0-38.0-1.73%4,700
2025-09-252,160.02,227.02,135.02,200.0+65.0+3.04%3,600
2025-09-242,238.02,238.02,130.02,135.0-53.0-2.42%4,300
2025-09-222,250.02,297.02,188.02,188.0-12.0-0.55%16,000
2025-09-192,238.02,238.02,158.02,200.0-38.0-1.70%13,600
2025-09-182,043.02,330.02,020.02,238.0+275.0+14.01%68,100
2025-09-171,943.02,030.01,943.01,963.0-5.0-0.25%4,600
2025-09-161,942.02,010.01,920.01,968.0+21.0+1.08%8,700
2025-09-122,006.02,006.01,947.01,947.0——3,400

直近120営業日分を表示