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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,294 | 1,301 | 1,253 | 1,255 | -26 | -2.0 | 40,900 |
| 8/22 | 1,260 | 1,284 | 1,260 | 1,281 | +21 | +1.7 | 25,100 |
| 8/21 | 1,284 | 1,284 | 1,256 | 1,260 | -40 | -3.1 | 50,000 |
| 8/20 | 1,300 | 1,321 | 1,284 | 1,300 | +17 | +1.3 | 56,300 |
| 8/19 | 1,350 | 1,360 | 1,283 | 1,283 | -69 | -5.1 | 52,700 |
| 8/16 | 1,302 | 1,368 | 1,294 | 1,352 | +63 | +4.9 | 105,200 |
| 8/15 | 1,334 | 1,370 | 1,272 | 1,289 | +14 | +1.1 | 166,900 |
| 8/14 | 1,296 | 1,301 | 1,263 | 1,275 | -19 | -1.5 | 63,200 |
| 8/13 | 1,257 | 1,294 | 1,257 | 1,294 | +37 | +2.9 | 69,400 |
| 8/9 | 1,255 | 1,297 | 1,243 | 1,257 | +32 | +2.6 | 84,200 |
| 8/8 | 1,178 | 1,283 | 1,169 | 1,225 | +49 | +4.2 | 71,800 |
| 8/7 | 1,190 | 1,221 | 1,143 | 1,176 | -45 | -3.7 | 101,500 |
| 8/6 | 1,230 | 1,260 | 1,190 | 1,221 | +196 | +19.1 | 188,200 |
| 8/5 | 1,127 | 1,164 | 1,025 | 1,025 | -144 | -12.3 | 186,700 |
| 8/2 | 1,188 | 1,237 | 1,169 | 1,169 | -66 | -5.3 | 79,900 |
| 8/1 | 1,268 | 1,289 | 1,221 | 1,235 | -35 | -2.8 | 38,900 |
| 7/31 | 1,231 | 1,270 | 1,178 | 1,270 | +25 | +2.0 | 44,500 |
| 7/30 | 1,267 | 1,268 | 1,242 | 1,245 | -19 | -1.5 | 52,800 |
| 7/29 | 1,252 | 1,264 | 1,241 | 1,264 | +18 | +1.4 | 30,300 |
| 7/26 | 1,252 | 1,278 | 1,243 | 1,246 | -6 | -0.5 | 25,800 |
| 7/25 | 1,243 | 1,270 | 1,237 | 1,252 | +2 | +0.2 | 36,900 |
| 7/24 | 1,277 | 1,280 | 1,248 | 1,250 | -39 | -3.0 | 63,000 |
| 7/23 | 1,300 | 1,315 | 1,281 | 1,289 | +9 | +0.7 | 40,300 |
| 7/22 | 1,295 | 1,300 | 1,268 | 1,280 | -24 | -1.8 | 57,700 |
| 7/19 | 1,321 | 1,325 | 1,302 | 1,304 | -31 | -2.3 | 42,500 |
| 7/18 | 1,330 | 1,357 | 1,322 | 1,335 | -12 | -0.9 | 43,400 |
| 7/17 | 1,377 | 1,377 | 1,336 | 1,347 | -21 | -1.5 | 63,200 |
| 7/16 | 1,398 | 1,412 | 1,360 | 1,368 | -6 | -0.4 | 63,000 |
| 7/12 | 1,338 | 1,383 | 1,316 | 1,374 | +36 | +2.7 | 59,900 |
| 7/11 | 1,371 | 1,371 | 1,306 | 1,338 | -33 | -2.4 | 140,700 |
▶︎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
