！決算発表予定日 2024/05/14
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
1,050.3
円
(22:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,830 (23/05/11) | 890 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,152 (24/03/13) | 890 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,048 | 1,059 | 1,038 | 1,044 | -20 | -1.9 | 83,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,100 | 1,120 | 987 | 1,064 | -35 | -3.2 | 1,964,000 |
| 24/03 | 983 | 1,152 | 890 | 1,099 | +116 | +11.8 | 3,540,500 |
| 24/02 | 1,096 | 1,126 | 941 | 983 | -118 | -10.7 | 1,945,200 |
| 24/01 | 1,054 | 1,131 | 1,032 | 1,101 | +47 | +4.5 | 642,900 |
| 23/12 | 1,105 | 1,119 | 1,020 | 1,054 | -61 | -5.5 | 850,400 |
| 23/11 | 1,230 | 1,287 | 1,041 | 1,115 | -85 | -7.1 | 1,336,100 |
| 23/10 | 1,389 | 1,405 | 1,158 | 1,200 | -180 | -13.0 | 975,000 |
| 23/09 | 1,448 | 1,508 | 1,341 | 1,380 | -69 | -4.8 | 672,600 |
| 23/08 | 1,468 | 1,626 | 1,345 | 1,449 | -14 | -1.0 | 1,745,500 |
| 23/07 | 1,290 | 1,494 | 1,290 | 1,463 | +178 | +13.9 | 1,248,900 |
| 23/06 | 1,236 | 1,372 | 1,189 | 1,285 | +56 | +4.6 | 1,725,200 |
| 23/05 | 1,710 | 1,830 | 1,204 | 1,229 | -471 | -27.7 | 3,194,000 |
| 23/04 | 1,441 | 1,756 | 1,409 | 1,700 | +280 | +19.7 | 1,782,400 |
| 23/03 | 1,477 | 1,580 | 1,340 | 1,420 | -48 | -3.3 | 1,626,500 |
| 23/02 | 1,191 | 1,468 | 1,191 | 1,468 | +278 | +23.4 | 1,682,300 |
| 23/01 | 1,157 | 1,208 | 1,101 | 1,190 | +26 | +2.2 | 741,500 |
| 22/12 | 1,350 | 1,357 | 1,060 | 1,164 | -171 | -12.8 | 1,828,300 |
| 22/11 | 1,443 | 1,563 | 1,325 | 1,335 | -114 | -7.9 | 1,008,800 |
| 22/10 | 1,340 | 1,534 | 1,310 | 1,449 | +104 | +7.7 | 1,470,200 |
| 22/09 | 1,442 | 1,644 | 1,334 | 1,345 | -112 | -7.7 | 1,549,600 |
| 22/08 | 1,440 | 1,749 | 1,408 | 1,457 | +17 | +1.2 | 1,502,600 |
| 22/07 | 1,435 | 1,471 | 1,250 | 1,440 | +10 | +0.7 | 1,166,400 |
| 22/06 | 1,759 | 1,774 | 1,288 | 1,430 | -358 | -20.0 | 2,183,900 |
| 22/05 | 1,810 | 1,970 | 1,560 | 1,788 | -57 | -3.1 | 1,458,000 |
| 22/04 | 1,820 | 2,061 | 1,723 | 1,845 | -9 | -0.5 | 2,034,200 |
| 22/03 | 1,810 | 1,953 | 1,527 | 1,854 | +82 | +4.6 | 1,683,400 |
| 22/02 | 2,142 | 2,243 | 1,623 | 1,772 | -278 | -13.6 | 1,512,400 |
| 22/01 | 2,821 | 2,850 | 1,940 | 2,050 | -744 | -26.6 | 2,378,500 |
| 21/12 | 2,613 | 2,959 | 2,360 | 2,794 | +178 | +6.8 | 2,376,200 |
| 21/11 | 3,060 | 3,360 | 2,604 | 2,616 | -459 | -14.9 | 1,812,800 |
▶︎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