！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,084 | 1,084 | 1,038 | 1,044 | -26 | -2.4 | 145,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,084 | 1,084 | 1,038 | 1,044 | -26 | -2.4 | 120,900 |
| 4/26 | 1,062 | 1,092 | 1,052 | 1,070 | +18 | +1.7 | 250,700 |
| 4/19 | 1,087 | 1,120 | 1,038 | 1,052 | -41 | -3.8 | 427,700 |
| 4/12 | 1,022 | 1,112 | 1,018 | 1,093 | +83 | +8.2 | 493,000 |
| 4/5 | 1,100 | 1,100 | 987 | 1,010 | -89 | -8.1 | 730,200 |
| 3/29 | 1,114 | 1,125 | 1,054 | 1,099 | -10 | -0.9 | 365,600 |
| 3/22 | 1,071 | 1,132 | 1,065 | 1,109 | +43 | +4.0 | 426,500 |
| 3/15 | 920 | 1,152 | 890 | 1,066 | +138 | +14.9 | 2,118,800 |
| 3/8 | 977 | 982 | 906 | 928 | -51 | -5.2 | 528,400 |
| 3/1 | 949 | 994 | 941 | 979 | +19 | +2.0 | 582,700 |
| 2/22 | 1,003 | 1,028 | 943 | 960 | -60 | -5.9 | 634,400 |
| 2/16 | 1,110 | 1,117 | 1,014 | 1,020 | -77 | -7.0 | 586,300 |
| 2/9 | 1,092 | 1,126 | 1,083 | 1,097 | +5 | +0.5 | 183,300 |
| 2/2 | 1,103 | 1,117 | 1,088 | 1,092 | -8 | -0.7 | 125,500 |
| 1/26 | 1,088 | 1,131 | 1,087 | 1,100 | +19 | +1.8 | 129,400 |
| 1/19 | 1,103 | 1,103 | 1,065 | 1,081 | -19 | -1.7 | 150,000 |
| 1/12 | 1,098 | 1,119 | 1,087 | 1,100 | +27 | +2.5 | 193,400 |
| 1/5 | 1,054 | 1,099 | 1,032 | 1,073 | +19 | +1.8 | 104,300 |
| 12/29 | 1,072 | 1,077 | 1,036 | 1,054 | +7 | +0.7 | 175,800 |
| 12/22 | 1,029 | 1,071 | 1,026 | 1,047 | +5 | +0.5 | 154,700 |
| 12/15 | 1,040 | 1,085 | 1,020 | 1,042 | +12 | +1.2 | 231,000 |
| 12/8 | 1,113 | 1,113 | 1,027 | 1,030 | -83 | -7.5 | 262,500 |
| 12/1 | 1,083 | 1,163 | 1,075 | 1,113 | +24 | +2.2 | 333,400 |
| 11/24 | 1,095 | 1,106 | 1,058 | 1,089 | +3 | +0.3 | 187,600 |
| 11/17 | 1,274 | 1,287 | 1,041 | 1,086 | -162 | -13.0 | 627,500 |
| 11/10 | 1,245 | 1,283 | 1,230 | 1,248 | +4 | +0.3 | 149,800 |
| 11/2 | 1,199 | 1,258 | 1,158 | 1,244 | +44 | +3.7 | 107,900 |
| 10/27 | 1,191 | 1,240 | 1,159 | 1,200 | -3 | -0.3 | 137,500 |
| 10/20 | 1,210 | 1,251 | 1,182 | 1,203 | -42 | -3.4 | 182,900 |
| 10/13 | 1,284 | 1,320 | 1,243 | 1,245 | -39 | -3.0 | 161,000 |
▶︎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