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
1,414.1
円
(14:14)
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 | 1,411 | 1,414 | -11 | -0.8 | 4,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,078 | 1,094 | 1,066 | 1,077 | +12 | +1.1 | 31,700 |
| 1/16 | 1,095 | 1,103 | 1,065 | 1,065 | -25 | -2.3 | 25,700 |
| 1/15 | 1,103 | 1,103 | 1,089 | 1,090 | -10 | -0.9 | 28,200 |
| 1/12 | 1,103 | 1,105 | 1,093 | 1,100 | +2 | +0.2 | 28,400 |
| 1/11 | 1,108 | 1,115 | 1,090 | 1,098 | -2 | -0.2 | 36,200 |
| 1/10 | 1,110 | 1,119 | 1,088 | 1,100 | -13 | -1.2 | 49,900 |
| 1/9 | 1,098 | 1,119 | 1,087 | 1,113 | +40 | +3.7 | 78,900 |
| 1/5 | 1,078 | 1,099 | 1,067 | 1,073 | +6 | +0.6 | 44,800 |
| 1/4 | 1,054 | 1,068 | 1,032 | 1,067 | +13 | +1.2 | 59,500 |
| 12/29 | 1,057 | 1,060 | 1,044 | 1,054 | +6 | +0.6 | 39,700 |
| 12/28 | 1,072 | 1,072 | 1,043 | 1,048 | -21 | -2.0 | 47,900 |
| 12/27 | 1,041 | 1,071 | 1,041 | 1,069 | +24 | +2.3 | 45,500 |
| 12/26 | 1,048 | 1,065 | 1,045 | 1,045 | +2 | +0.2 | 21,700 |
| 12/25 | 1,072 | 1,077 | 1,036 | 1,043 | -4 | -0.4 | 21,000 |
| 12/22 | 1,050 | 1,069 | 1,044 | 1,047 | -4 | -0.4 | 35,500 |
| 12/21 | 1,036 | 1,060 | 1,036 | 1,051 | -6 | -0.6 | 18,000 |
| 12/20 | 1,050 | 1,071 | 1,049 | 1,057 | +2 | +0.2 | 31,700 |
| 12/19 | 1,045 | 1,067 | 1,045 | 1,055 | +15 | +1.4 | 34,900 |
| 12/18 | 1,029 | 1,042 | 1,026 | 1,040 | -2 | -0.2 | 34,600 |
| 12/15 | 1,032 | 1,053 | 1,029 | 1,042 | +11 | +1.1 | 40,500 |
| 12/14 | 1,049 | 1,066 | 1,020 | 1,031 | -10 | -1.0 | 69,500 |
| 12/13 | 1,061 | 1,066 | 1,028 | 1,041 | -19 | -1.8 | 55,700 |
| 12/12 | 1,080 | 1,085 | 1,055 | 1,060 | -2 | -0.2 | 27,000 |
| 12/11 | 1,040 | 1,065 | 1,040 | 1,062 | +32 | +3.1 | 38,300 |
| 12/8 | 1,061 | 1,078 | 1,027 | 1,030 | -38 | -3.6 | 80,000 |
| 12/7 | 1,073 | 1,086 | 1,067 | 1,068 | -8 | -0.7 | 25,400 |
| 12/6 | 1,064 | 1,080 | 1,059 | 1,076 | +9 | +0.8 | 45,600 |
| 12/5 | 1,106 | 1,106 | 1,062 | 1,067 | -34 | -3.1 | 59,900 |
| 12/4 | 1,113 | 1,113 | 1,086 | 1,101 | -12 | -1.1 | 51,600 |
| 12/1 | 1,105 | 1,119 | 1,102 | 1,113 | -2 | -0.2 | 26,400 |
▶︎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
