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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,433 | 1,433 | 1,402 | 1,407 | -18 | -1.3 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,210 | 1,240 | 1,210 | 1,229 | +43 | +3.6 | 29,300 |
| 10/16 | 1,210 | 1,228 | 1,182 | 1,186 | -59 | -4.7 | 55,600 |
| 10/13 | 1,252 | 1,271 | 1,243 | 1,245 | -36 | -2.8 | 24,000 |
| 10/12 | 1,277 | 1,284 | 1,253 | 1,281 | +6 | +0.5 | 45,000 |
| 10/11 | 1,309 | 1,315 | 1,275 | 1,275 | -33 | -2.5 | 56,200 |
| 10/10 | 1,284 | 1,320 | 1,279 | 1,308 | +24 | +1.9 | 35,800 |
| 10/6 | 1,261 | 1,289 | 1,256 | 1,284 | +13 | +1.0 | 41,100 |
| 10/5 | 1,242 | 1,283 | 1,229 | 1,271 | +61 | +5.0 | 75,500 |
| 10/4 | 1,263 | 1,263 | 1,207 | 1,210 | -95 | -7.3 | 155,400 |
| 10/3 | 1,375 | 1,375 | 1,295 | 1,305 | -85 | -6.1 | 110,300 |
| 10/2 | 1,389 | 1,405 | 1,367 | 1,390 | +10 | +0.7 | 67,600 |
| 9/29 | 1,389 | 1,401 | 1,380 | 1,380 | +3 | +0.2 | 19,400 |
| 9/28 | 1,372 | 1,392 | 1,368 | 1,377 | -18 | -1.3 | 19,900 |
| 9/27 | 1,390 | 1,395 | 1,377 | 1,395 | +4 | +0.3 | 22,100 |
| 9/26 | 1,395 | 1,403 | 1,376 | 1,391 | -9 | -0.6 | 16,900 |
| 9/25 | 1,401 | 1,413 | 1,397 | 1,400 | 0 | 0.0 | 20,200 |
| 9/22 | 1,387 | 1,435 | 1,374 | 1,400 | +13 | +0.9 | 67,800 |
| 9/21 | 1,362 | 1,398 | 1,355 | 1,387 | +16 | +1.2 | 47,300 |
| 9/20 | 1,358 | 1,379 | 1,358 | 1,371 | +7 | +0.5 | 33,300 |
| 9/19 | 1,394 | 1,398 | 1,341 | 1,364 | -35 | -2.5 | 66,200 |
| 9/15 | 1,427 | 1,427 | 1,392 | 1,399 | -28 | -2.0 | 44,000 |
| 9/14 | 1,445 | 1,450 | 1,421 | 1,427 | -11 | -0.8 | 29,400 |
| 9/13 | 1,408 | 1,450 | 1,397 | 1,438 | +30 | +2.1 | 34,200 |
| 9/12 | 1,395 | 1,436 | 1,395 | 1,408 | +11 | +0.8 | 17,700 |
| 9/11 | 1,396 | 1,423 | 1,386 | 1,397 | +1 | +0.1 | 22,700 |
| 9/8 | 1,412 | 1,440 | 1,390 | 1,396 | -13 | -0.9 | 28,800 |
| 9/7 | 1,442 | 1,443 | 1,408 | 1,409 | -48 | -3.3 | 46,800 |
| 9/6 | 1,458 | 1,464 | 1,444 | 1,457 | -1 | -0.1 | 14,900 |
| 9/5 | 1,443 | 1,466 | 1,441 | 1,458 | -3 | -0.2 | 24,300 |
| 9/4 | 1,466 | 1,508 | 1,454 | 1,461 | -5 | -0.3 | 51,600 |
▶︎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
