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
1,415.1
円
取引時間外
(15:09)
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 | 1,402 | 1,407 | -18 | -1.3 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,114 | 1,121 | 1,098 | 1,115 | +3 | +0.3 | 66,600 |
| 11/29 | 1,095 | 1,135 | 1,090 | 1,112 | +10 | +0.9 | 47,600 |
| 11/28 | 1,101 | 1,163 | 1,092 | 1,102 | +20 | +1.9 | 165,900 |
| 11/27 | 1,083 | 1,091 | 1,075 | 1,082 | -7 | -0.6 | 26,900 |
| 11/24 | 1,092 | 1,092 | 1,073 | 1,089 | 0 | 0.0 | 35,600 |
| 11/22 | 1,080 | 1,089 | 1,067 | 1,089 | +9 | +0.8 | 33,300 |
| 11/21 | 1,096 | 1,096 | 1,058 | 1,080 | +1 | +0.1 | 55,100 |
| 11/20 | 1,095 | 1,106 | 1,071 | 1,079 | -7 | -0.6 | 63,600 |
| 11/17 | 1,065 | 1,086 | 1,041 | 1,086 | +4 | +0.4 | 115,400 |
| 11/16 | 1,122 | 1,135 | 1,080 | 1,082 | -28 | -2.5 | 125,100 |
| 11/15 | 1,181 | 1,189 | 1,086 | 1,110 | -131 | -10.6 | 297,400 |
| 11/14 | 1,254 | 1,268 | 1,231 | 1,241 | -5 | -0.4 | 55,300 |
| 11/13 | 1,274 | 1,287 | 1,241 | 1,246 | -2 | -0.2 | 34,300 |
| 11/10 | 1,233 | 1,252 | 1,230 | 1,248 | +6 | +0.5 | 18,100 |
| 11/9 | 1,268 | 1,268 | 1,240 | 1,242 | -15 | -1.2 | 34,600 |
| 11/8 | 1,252 | 1,283 | 1,248 | 1,257 | +5 | +0.4 | 44,000 |
| 11/7 | 1,274 | 1,275 | 1,250 | 1,252 | -22 | -1.7 | 17,000 |
| 11/6 | 1,245 | 1,279 | 1,245 | 1,274 | +30 | +2.4 | 36,100 |
| 11/2 | 1,226 | 1,258 | 1,226 | 1,244 | +36 | +3.0 | 38,100 |
| 11/1 | 1,230 | 1,233 | 1,200 | 1,208 | +8 | +0.7 | 26,100 |
| 10/31 | 1,202 | 1,202 | 1,158 | 1,200 | +20 | +1.7 | 16,900 |
| 10/30 | 1,199 | 1,213 | 1,180 | 1,180 | -20 | -1.7 | 26,800 |
| 10/27 | 1,159 | 1,200 | 1,159 | 1,200 | +36 | +3.1 | 18,600 |
| 10/26 | 1,202 | 1,207 | 1,163 | 1,164 | -35 | -2.9 | 25,600 |
| 10/25 | 1,228 | 1,240 | 1,196 | 1,199 | -29 | -2.4 | 26,800 |
| 10/24 | 1,179 | 1,230 | 1,166 | 1,228 | +52 | +4.4 | 40,200 |
| 10/23 | 1,191 | 1,202 | 1,167 | 1,176 | -27 | -2.2 | 26,300 |
| 10/20 | 1,217 | 1,217 | 1,188 | 1,203 | -14 | -1.2 | 39,300 |
| 10/19 | 1,221 | 1,237 | 1,202 | 1,217 | -22 | -1.8 | 37,900 |
| 10/18 | 1,231 | 1,251 | 1,225 | 1,239 | +10 | +0.8 | 20,800 |
▶︎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
