！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,830 (23/05/11) | 890 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,152 (24/03/13) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,061 | 1,074 | 1,052 | 1,070 | +2 | +0.2 | 28,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,080 | 1,092 | 1,068 | 1,068 | -20 | -1.8 | 69,000 |
| 4/24 | 1,074 | 1,092 | 1,072 | 1,088 | +14 | +1.3 | 31,800 |
| 4/23 | 1,077 | 1,085 | 1,070 | 1,074 | +8 | +0.8 | 48,900 |
| 4/22 | 1,062 | 1,077 | 1,052 | 1,066 | +14 | +1.3 | 72,500 |
| 4/19 | 1,080 | 1,081 | 1,038 | 1,052 | -31 | -2.9 | 103,000 |
| 4/18 | 1,058 | 1,094 | 1,056 | 1,083 | +28 | +2.7 | 79,400 |
| 4/17 | 1,070 | 1,075 | 1,051 | 1,055 | -14 | -1.3 | 60,400 |
| 4/16 | 1,098 | 1,098 | 1,064 | 1,069 | -32 | -2.9 | 107,300 |
| 4/15 | 1,087 | 1,120 | 1,085 | 1,101 | +8 | +0.7 | 77,600 |
| 4/12 | 1,089 | 1,107 | 1,079 | 1,093 | -15 | -1.4 | 108,700 |
| 4/11 | 1,051 | 1,112 | 1,051 | 1,108 | +48 | +4.5 | 161,500 |
| 4/10 | 1,040 | 1,072 | 1,040 | 1,060 | +19 | +1.8 | 70,300 |
| 4/9 | 1,045 | 1,047 | 1,033 | 1,041 | -3 | -0.3 | 33,700 |
| 4/8 | 1,022 | 1,061 | 1,018 | 1,044 | +34 | +3.4 | 118,800 |
| 4/5 | 1,003 | 1,014 | 992 | 1,010 | -4 | -0.4 | 75,600 |
| 4/4 | 1,010 | 1,022 | 995 | 1,014 | +9 | +0.9 | 88,500 |
| 4/3 | 994 | 1,019 | 987 | 1,005 | +3 | +0.3 | 159,000 |
| 4/2 | 1,021 | 1,027 | 999 | 1,002 | -43 | -4.1 | 211,100 |
| 4/1 | 1,100 | 1,100 | 1,042 | 1,045 | -54 | -4.9 | 196,000 |
| 3/29 | 1,078 | 1,107 | 1,076 | 1,099 | +30 | +2.8 | 92,700 |
| 3/28 | 1,069 | 1,078 | 1,054 | 1,069 | -21 | -1.9 | 64,000 |
| 3/27 | 1,112 | 1,112 | 1,090 | 1,090 | -21 | -1.9 | 92,200 |
| 3/26 | 1,111 | 1,116 | 1,098 | 1,111 | +1 | +0.1 | 37,900 |
| 3/25 | 1,114 | 1,125 | 1,094 | 1,110 | +1 | +0.1 | 78,800 |
| 3/22 | 1,124 | 1,125 | 1,088 | 1,109 | -3 | -0.3 | 86,200 |
| 3/21 | 1,115 | 1,131 | 1,101 | 1,112 | -5 | -0.5 | 79,000 |
| 3/19 | 1,084 | 1,132 | 1,082 | 1,117 | +35 | +3.2 | 160,900 |
| 3/18 | 1,071 | 1,089 | 1,065 | 1,082 | +16 | +1.5 | 100,400 |
| 3/15 | 1,085 | 1,085 | 1,044 | 1,066 | -43 | -3.9 | 328,700 |
| 3/14 | 1,104 | 1,131 | 1,101 | 1,109 | -25 | -2.2 | 314,700 |
▶︎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