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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,256 | 1,274 | 1,220 | 1,229 | -27 | -2.2 | 56,700 |
| 5/28 | 1,268 | 1,281 | 1,253 | 1,256 | -3 | -0.2 | 49,800 |
| 5/27 | 1,232 | 1,265 | 1,232 | 1,259 | +40 | +3.3 | 64,300 |
| 5/24 | 1,241 | 1,242 | 1,217 | 1,219 | -22 | -1.8 | 37,100 |
| 5/23 | 1,240 | 1,254 | 1,225 | 1,241 | -2 | -0.2 | 38,600 |
| 5/22 | 1,195 | 1,270 | 1,182 | 1,243 | +36 | +3.0 | 166,900 |
| 5/21 | 1,198 | 1,226 | 1,198 | 1,207 | +10 | +0.8 | 71,900 |
| 5/20 | 1,217 | 1,299 | 1,196 | 1,197 | -9 | -0.8 | 350,800 |
| 5/17 | 1,188 | 1,230 | 1,172 | 1,206 | +22 | +1.9 | 151,500 |
| 5/16 | 1,159 | 1,193 | 1,147 | 1,184 | +15 | +1.3 | 141,500 |
| 5/15 | 1,094 | 1,186 | 1,093 | 1,169 | +105 | +9.9 | 480,000 |
| 5/14 | 1,057 | 1,076 | 1,050 | 1,064 | +15 | +1.4 | 90,300 |
| 5/13 | 1,060 | 1,060 | 1,038 | 1,049 | -15 | -1.4 | 69,400 |
| 5/10 | 1,063 | 1,078 | 1,055 | 1,064 | +4 | +0.4 | 32,400 |
| 5/9 | 1,069 | 1,069 | 1,051 | 1,060 | -5 | -0.5 | 28,600 |
| 5/8 | 1,055 | 1,074 | 1,052 | 1,065 | +1 | +0.1 | 33,800 |
| 5/7 | 1,044 | 1,072 | 1,030 | 1,064 | +20 | +1.9 | 62,100 |
| 5/2 | 1,046 | 1,055 | 1,038 | 1,044 | -2 | -0.2 | 24,700 |
| 5/1 | 1,048 | 1,059 | 1,045 | 1,046 | -18 | -1.7 | 33,800 |
| 4/30 | 1,084 | 1,084 | 1,058 | 1,064 | -6 | -0.6 | 62,400 |
| 4/26 | 1,061 | 1,074 | 1,052 | 1,070 | +2 | +0.2 | 28,500 |
| 4/25 | 1,080 | 1,092 | 1,068 | 1,068 | -20 | -1.8 | 69,000 |
| 4/24 | 1,074 | 1,092 | 1,072 | 1,088 | +14 | +1.3 | 31,800 |
| 4/23 | 1,077 | 1,085 | 1,070 | 1,074 | +8 | +0.8 | 48,900 |
| 4/22 | 1,062 | 1,077 | 1,052 | 1,066 | +14 | +1.3 | 72,500 |
| 4/19 | 1,080 | 1,081 | 1,038 | 1,052 | -31 | -2.9 | 103,000 |
| 4/18 | 1,058 | 1,094 | 1,056 | 1,083 | +28 | +2.7 | 79,400 |
| 4/17 | 1,070 | 1,075 | 1,051 | 1,055 | -14 | -1.3 | 60,400 |
| 4/16 | 1,098 | 1,098 | 1,064 | 1,069 | -32 | -2.9 | 107,300 |
| 4/15 | 1,087 | 1,120 | 1,085 | 1,101 | +8 | +0.7 | 77,600 |
▶︎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
