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
1,422.6
円
(10:05)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,433 | 1,433 | 1,413 | 1,415 | -10 | -0.7 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 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 |
| 2/1 | 1,096 | 1,102 | 1,089 | 1,097 | -4 | -0.4 | 30,300 |
| 1/31 | 1,101 | 1,103 | 1,090 | 1,101 | +1 | +0.1 | 14,500 |
| 1/30 | 1,106 | 1,110 | 1,091 | 1,100 | -6 | -0.5 | 31,200 |
| 1/29 | 1,103 | 1,117 | 1,103 | 1,106 | +6 | +0.6 | 20,100 |
| 1/26 | 1,100 | 1,111 | 1,089 | 1,100 | -7 | -0.6 | 21,300 |
| 1/25 | 1,118 | 1,121 | 1,101 | 1,107 | -11 | -1.0 | 15,100 |
| 1/24 | 1,113 | 1,130 | 1,108 | 1,118 | +5 | +0.5 | 19,000 |
| 1/23 | 1,131 | 1,131 | 1,101 | 1,113 | -7 | -0.6 | 27,200 |
| 1/22 | 1,088 | 1,127 | 1,087 | 1,120 | +39 | +3.6 | 46,800 |
| 1/19 | 1,091 | 1,097 | 1,081 | 1,081 | -5 | -0.5 | 29,200 |
| 1/18 | 1,095 | 1,098 | 1,077 | 1,086 | +9 | +0.8 | 35,200 |
▶︎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
