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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,415 | 1,421 | 1,382 | 1,396 | -23 | -1.6 | 35,500 |
| 10/7 | 1,388 | 1,422 | 1,380 | 1,419 | +41 | +3.0 | 39,900 |
| 10/4 | 1,354 | 1,397 | 1,350 | 1,378 | +26 | +1.9 | 32,400 |
| 10/3 | 1,418 | 1,420 | 1,352 | 1,352 | -19 | -1.4 | 37,600 |
| 10/2 | 1,400 | 1,400 | 1,368 | 1,371 | -33 | -2.4 | 27,100 |
| 10/1 | 1,359 | 1,411 | 1,345 | 1,404 | +47 | +3.5 | 34,100 |
| 9/30 | 1,349 | 1,379 | 1,320 | 1,357 | -22 | -1.6 | 42,700 |
| 9/27 | 1,355 | 1,397 | 1,355 | 1,379 | +9 | +0.7 | 34,000 |
| 9/26 | 1,359 | 1,370 | 1,337 | 1,370 | +20 | +1.5 | 45,000 |
| 9/25 | 1,349 | 1,360 | 1,335 | 1,350 | +7 | +0.5 | 37,400 |
| 9/24 | 1,320 | 1,346 | 1,303 | 1,343 | +23 | +1.7 | 37,700 |
| 9/20 | 1,307 | 1,339 | 1,307 | 1,320 | +14 | +1.1 | 28,900 |
| 9/19 | 1,274 | 1,313 | 1,268 | 1,306 | +83 | +6.8 | 81,800 |
| 9/18 | 1,232 | 1,242 | 1,211 | 1,223 | +5 | +0.4 | 22,300 |
| 9/17 | 1,231 | 1,242 | 1,205 | 1,218 | -17 | -1.4 | 32,600 |
| 9/13 | 1,265 | 1,265 | 1,234 | 1,235 | -27 | -2.1 | 20,500 |
| 9/12 | 1,245 | 1,283 | 1,245 | 1,262 | +45 | +3.7 | 32,000 |
| 9/11 | 1,252 | 1,266 | 1,205 | 1,217 | -50 | -4.0 | 43,100 |
| 9/10 | 1,248 | 1,284 | 1,248 | 1,267 | +19 | +1.5 | 25,100 |
| 9/9 | 1,250 | 1,264 | 1,233 | 1,248 | -18 | -1.4 | 33,300 |
| 9/6 | 1,277 | 1,291 | 1,257 | 1,266 | -18 | -1.4 | 23,400 |
| 9/5 | 1,250 | 1,295 | 1,233 | 1,284 | +34 | +2.7 | 38,600 |
| 9/4 | 1,245 | 1,264 | 1,234 | 1,250 | -6 | -0.5 | 50,400 |
| 9/3 | 1,263 | 1,287 | 1,256 | 1,256 | -5 | -0.4 | 20,500 |
| 9/2 | 1,289 | 1,297 | 1,260 | 1,261 | -26 | -2.0 | 29,300 |
| 8/30 | 1,279 | 1,298 | 1,268 | 1,287 | +24 | +1.9 | 34,700 |
| 8/29 | 1,273 | 1,284 | 1,257 | 1,263 | -12 | -0.9 | 23,300 |
| 8/28 | 1,300 | 1,300 | 1,267 | 1,275 | -3 | -0.2 | 12,100 |
| 8/27 | 1,260 | 1,303 | 1,260 | 1,278 | +20 | +1.6 | 47,800 |
| 8/26 | 1,268 | 1,268 | 1,249 | 1,258 | +3 | +0.2 | 14,100 |
▶︎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
