!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
1,050.3
円
(22:57)
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,046 | 1,055 | 1,038 | 1,044 | -2 | -0.2 | 24,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,139 | 1,152 | 1,090 | 1,134 | +85 | +8.1 | 1,225,600 |
3/12 | 1,049 | 1,049 | 1,049 | 1,049 | +150 | +16.7 | 105,700 |
3/11 | 920 | 926 | 890 | 899 | -29 | -3.1 | 144,100 |
3/8 | 918 | 937 | 906 | 928 | -5 | -0.5 | 130,400 |
3/7 | 948 | 948 | 928 | 933 | -12 | -1.3 | 72,600 |
3/6 | 934 | 954 | 926 | 945 | +1 | +0.1 | 78,100 |
3/5 | 957 | 958 | 937 | 944 | -10 | -1.1 | 103,200 |
3/4 | 977 | 982 | 951 | 954 | -25 | -2.6 | 144,100 |
3/1 | 983 | 994 | 968 | 979 | -4 | -0.4 | 101,200 |
2/29 | 979 | 993 | 970 | 983 | +9 | +0.9 | 79,700 |
2/28 | 966 | 982 | 955 | 974 | +2 | +0.2 | 111,100 |
2/27 | 951 | 976 | 941 | 972 | +18 | +1.9 | 183,800 |
2/26 | 949 | 963 | 944 | 954 | -6 | -0.6 | 106,900 |
2/22 | 979 | 979 | 943 | 960 | -6 | -0.6 | 136,000 |
2/21 | 1,000 | 1,001 | 958 | 966 | -42 | -4.2 | 282,000 |
2/20 | 1,015 | 1,028 | 1,007 | 1,008 | -7 | -0.7 | 51,200 |
2/19 | 1,003 | 1,022 | 981 | 1,015 | -5 | -0.5 | 165,200 |
2/16 | 1,040 | 1,042 | 1,014 | 1,020 | -29 | -2.8 | 100,900 |
2/15 | 1,062 | 1,117 | 1,040 | 1,049 | -7 | -0.7 | 310,900 |
2/14 | 1,088 | 1,088 | 1,048 | 1,056 | -43 | -3.9 | 106,800 |
2/13 | 1,110 | 1,110 | 1,072 | 1,099 | +2 | +0.2 | 67,700 |
2/9 | 1,098 | 1,113 | 1,092 | 1,097 | +1 | +0.1 | 61,100 |
2/8 | 1,101 | 1,101 | 1,083 | 1,096 | -8 | -0.7 | 31,900 |
2/7 | 1,108 | 1,119 | 1,092 | 1,104 | -4 | -0.4 | 25,000 |
2/6 | 1,105 | 1,126 | 1,093 | 1,108 | -3 | -0.3 | 37,600 |
2/5 | 1,092 | 1,126 | 1,087 | 1,111 | +19 | +1.7 | 27,700 |
2/2 | 1,097 | 1,102 | 1,088 | 1,092 | -5 | -0.5 | 29,400 |
▶︎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