7092東証P貸借
業種 サービス業
Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,475 (24/06/25) | 890 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,475 (24/06/25) | 890 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,447 | 1,454 | 1,416 | 1,425 | -29 | -2.0 | 13,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,399 | 1,459 | 1,394 | 1,454 | +61 | +4.4 | 42,600 |
| 11/20 | 1,384 | 1,403 | 1,384 | 1,393 | +9 | +0.7 | 9,800 |
| 11/19 | 1,415 | 1,421 | 1,384 | 1,384 | -31 | -2.2 | 14,900 |
| 11/18 | 1,405 | 1,447 | 1,387 | 1,415 | +7 | +0.5 | 39,500 |
| 11/15 | 1,350 | 1,427 | 1,341 | 1,408 | +85 | +6.4 | 87,900 |
| 11/14 | 1,352 | 1,362 | 1,316 | 1,323 | -29 | -2.1 | 39,300 |
| 11/13 | 1,325 | 1,369 | 1,325 | 1,352 | +21 | +1.6 | 32,200 |
| 11/12 | 1,324 | 1,347 | 1,319 | 1,331 | +16 | +1.2 | 20,200 |
| 11/11 | 1,343 | 1,343 | 1,315 | 1,315 | -27 | -2.0 | 10,300 |
| 11/8 | 1,345 | 1,364 | 1,324 | 1,342 | +2 | +0.2 | 20,200 |
| 11/7 | 1,324 | 1,347 | 1,303 | 1,340 | +11 | +0.8 | 28,600 |
| 11/6 | 1,316 | 1,345 | 1,303 | 1,329 | +11 | +0.8 | 11,500 |
| 11/5 | 1,317 | 1,335 | 1,304 | 1,318 | +3 | +0.2 | 22,400 |
| 11/1 | 1,313 | 1,331 | 1,308 | 1,315 | -13 | -1.0 | 13,700 |
| 10/31 | 1,327 | 1,341 | 1,327 | 1,328 | -8 | -0.6 | 9,300 |
| 10/30 | 1,321 | 1,350 | 1,321 | 1,336 | +14 | +1.1 | 41,400 |
| 10/29 | 1,325 | 1,328 | 1,313 | 1,322 | +6 | +0.5 | 7,900 |
| 10/28 | 1,270 | 1,320 | 1,265 | 1,316 | +50 | +4.0 | 31,800 |
| 10/25 | 1,304 | 1,305 | 1,266 | 1,266 | -26 | -2.0 | 15,200 |
| 10/24 | 1,316 | 1,317 | 1,289 | 1,292 | -19 | -1.5 | 16,900 |
| 10/23 | 1,318 | 1,328 | 1,303 | 1,311 | -2 | -0.2 | 9,300 |
| 10/22 | 1,321 | 1,326 | 1,299 | 1,313 | -7 | -0.5 | 21,500 |
| 10/21 | 1,302 | 1,325 | 1,302 | 1,320 | +24 | +1.9 | 7,400 |
| 10/18 | 1,292 | 1,316 | 1,292 | 1,296 | -1 | -0.1 | 12,700 |
| 10/17 | 1,301 | 1,322 | 1,291 | 1,297 | -15 | -1.1 | 17,700 |
| 10/16 | 1,310 | 1,337 | 1,300 | 1,312 | -11 | -0.8 | 20,300 |
| 10/15 | 1,325 | 1,331 | 1,316 | 1,323 | +6 | +0.5 | 18,200 |
| 10/11 | 1,354 | 1,365 | 1,314 | 1,317 | -39 | -2.9 | 25,300 |
| 10/10 | 1,416 | 1,416 | 1,352 | 1,356 | -42 | -3.0 | 21,100 |
| 10/9 | 1,412 | 1,443 | 1,397 | 1,398 | +2 | +0.1 | 33,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
