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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,415 | 1,430 | 1,350 | 1,371 | -43 | -3.0 | 74,800 |
| 7/9 | 1,417 | 1,440 | 1,392 | 1,414 | +8 | +0.6 | 69,300 |
| 7/8 | 1,432 | 1,435 | 1,406 | 1,406 | -26 | -1.8 | 33,800 |
| 7/5 | 1,420 | 1,465 | 1,420 | 1,432 | +22 | +1.6 | 60,800 |
| 7/4 | 1,420 | 1,441 | 1,410 | 1,410 | -10 | -0.7 | 25,900 |
| 7/3 | 1,413 | 1,427 | 1,408 | 1,420 | +10 | +0.7 | 18,500 |
| 7/2 | 1,422 | 1,446 | 1,402 | 1,410 | -11 | -0.8 | 29,800 |
| 7/1 | 1,460 | 1,465 | 1,410 | 1,421 | -18 | -1.3 | 55,400 |
| 6/28 | 1,460 | 1,460 | 1,422 | 1,439 | -9 | -0.6 | 45,800 |
| 6/27 | 1,400 | 1,453 | 1,400 | 1,448 | +47 | +3.4 | 74,200 |
| 6/26 | 1,468 | 1,469 | 1,390 | 1,401 | -52 | -3.6 | 76,000 |
| 6/25 | 1,449 | 1,475 | 1,448 | 1,453 | +34 | +2.4 | 48,000 |
| 6/24 | 1,428 | 1,431 | 1,406 | 1,419 | +4 | +0.3 | 41,300 |
| 6/21 | 1,441 | 1,470 | 1,403 | 1,415 | -9 | -0.6 | 128,800 |
| 6/20 | 1,378 | 1,424 | 1,378 | 1,424 | +46 | +3.3 | 71,900 |
| 6/19 | 1,393 | 1,394 | 1,367 | 1,378 | -14 | -1.0 | 46,800 |
| 6/18 | 1,395 | 1,403 | 1,369 | 1,392 | +15 | +1.1 | 40,800 |
| 6/17 | 1,365 | 1,379 | 1,329 | 1,377 | -18 | -1.3 | 121,000 |
| 6/14 | 1,300 | 1,404 | 1,300 | 1,395 | +109 | +8.5 | 164,300 |
| 6/13 | 1,316 | 1,318 | 1,286 | 1,286 | -35 | -2.7 | 44,400 |
| 6/12 | 1,265 | 1,326 | 1,265 | 1,321 | +37 | +2.9 | 71,800 |
| 6/11 | 1,323 | 1,323 | 1,280 | 1,284 | -39 | -3.0 | 62,200 |
| 6/10 | 1,343 | 1,364 | 1,321 | 1,323 | -10 | -0.8 | 57,100 |
| 6/7 | 1,314 | 1,336 | 1,314 | 1,333 | +21 | +1.6 | 63,400 |
| 6/6 | 1,299 | 1,312 | 1,289 | 1,312 | +15 | +1.2 | 42,400 |
| 6/5 | 1,288 | 1,339 | 1,284 | 1,297 | +10 | +0.8 | 114,100 |
| 6/4 | 1,263 | 1,297 | 1,255 | 1,287 | +19 | +1.5 | 60,100 |
| 6/3 | 1,270 | 1,271 | 1,256 | 1,268 | 0 | 0.0 | 32,700 |
| 5/31 | 1,230 | 1,279 | 1,230 | 1,268 | +40 | +3.3 | 64,700 |
| 5/30 | 1,208 | 1,236 | 1,205 | 1,228 | -1 | -0.1 | 61,700 |
▶︎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
