Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎ(7092)の株価時系列情報
Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎ(7092)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,506 | 1,550 | 1,506 | 1,524 | 35,700 |
| 2025/07/30 | 1,525 | 1,530 | 1,510 | 1,510 | 15,600 |
| 2025/07/29 | 1,499 | 1,535 | 1,490 | 1,503 | 22,900 |
| 2025/07/28 | 1,499 | 1,522 | 1,491 | 1,491 | 21,200 |
| 2025/07/25 | 1,495 | 1,506 | 1,472 | 1,489 | 25,800 |
| 2025/07/24 | 1,483 | 1,490 | 1,466 | 1,481 | 11,900 |
| 2025/07/23 | 1,455 | 1,489 | 1,455 | 1,483 | 18,100 |
| 2025/07/22 | 1,470 | 1,480 | 1,457 | 1,459 | 15,000 |
| 2025/07/18 | 1,466 | 1,470 | 1,448 | 1,448 | 13,100 |
| 2025/07/17 | 1,464 | 1,490 | 1,460 | 1,464 | 10,000 |
| 2025/07/16 | 1,470 | 1,482 | 1,464 | 1,464 | 14,200 |
| 2025/07/15 | 1,501 | 1,504 | 1,469 | 1,476 | 14,100 |
| 2025/07/14 | 1,507 | 1,507 | 1,486 | 1,486 | 6,300 |
| 2025/07/11 | 1,499 | 1,504 | 1,486 | 1,494 | 9,400 |
| 2025/07/10 | 1,508 | 1,508 | 1,480 | 1,486 | 20,300 |
| 2025/07/09 | 1,509 | 1,509 | 1,492 | 1,500 | 10,100 |
| 2025/07/08 | 1,498 | 1,505 | 1,494 | 1,501 | 17,400 |
| 2025/07/07 | 1,478 | 1,505 | 1,464 | 1,498 | 16,100 |
| 2025/07/04 | 1,500 | 1,511 | 1,470 | 1,476 | 19,100 |
| 2025/07/03 | 1,474 | 1,505 | 1,474 | 1,495 | 11,300 |
| 2025/07/02 | 1,486 | 1,489 | 1,468 | 1,474 | 28,500 |
| 2025/07/01 | 1,470 | 1,506 | 1,468 | 1,486 | 22,000 |
| 2025/06/30 | 1,488 | 1,488 | 1,470 | 1,470 | 17,000 |
| 2025/06/27 | 1,470 | 1,489 | 1,455 | 1,465 | 23,200 |
| 2025/06/26 | 1,468 | 1,484 | 1,460 | 1,462 | 10,900 |
| 2025/06/25 | 1,489 | 1,492 | 1,460 | 1,468 | 20,500 |
| 2025/06/24 | 1,524 | 1,530 | 1,489 | 1,489 | 20,900 |
| 2025/06/23 | 1,530 | 1,530 | 1,496 | 1,509 | 22,500 |
| 2025/06/20 | 1,506 | 1,544 | 1,506 | 1,521 | 25,700 |
| 2025/06/19 | 1,543 | 1,556 | 1,507 | 1,514 | 30,700 |
| 2025/06/18 | 1,562 | 1,571 | 1,536 | 1,542 | 38,500 |
| 2025/06/17 | 1,525 | 1,531 | 1,512 | 1,522 | 11,800 |
| 2025/06/16 | 1,540 | 1,551 | 1,520 | 1,530 | 17,000 |
| 2025/06/13 | 1,542 | 1,544 | 1,512 | 1,528 | 22,200 |
| 2025/06/12 | 1,529 | 1,546 | 1,519 | 1,539 | 25,000 |
| 2025/06/11 | 1,533 | 1,543 | 1,517 | 1,534 | 27,900 |
| 2025/06/10 | 1,534 | 1,543 | 1,512 | 1,515 | 28,300 |
| 2025/06/09 | 1,526 | 1,538 | 1,514 | 1,515 | 11,600 |
| 2025/06/06 | 1,515 | 1,554 | 1,506 | 1,511 | 47,200 |
| 2025/06/05 | 1,504 | 1,530 | 1,500 | 1,500 | 23,400 |
| 2025/06/04 | 1,481 | 1,511 | 1,481 | 1,508 | 31,200 |
| 2025/06/03 | 1,501 | 1,511 | 1,473 | 1,481 | 31,500 |
| 2025/06/02 | 1,465 | 1,493 | 1,461 | 1,474 | 17,200 |
| 2025/05/30 | 1,530 | 1,542 | 1,469 | 1,481 | 39,300 |
| 2025/05/29 | 1,491 | 1,542 | 1,491 | 1,542 | 29,800 |
| 2025/05/28 | 1,499 | 1,510 | 1,470 | 1,501 | 39,900 |
| 2025/05/27 | 1,460 | 1,507 | 1,460 | 1,491 | 49,000 |
| 2025/05/26 | 1,485 | 1,495 | 1,451 | 1,458 | 40,000 |
| 2025/05/23 | 1,457 | 1,488 | 1,450 | 1,472 | 100,000 |
| 2025/05/22 | 1,445 | 1,470 | 1,410 | 1,457 | 37,900 |
| 2025/05/21 | 1,403 | 1,472 | 1,403 | 1,445 | 30,500 |
| 2025/05/20 | 1,376 | 1,447 | 1,358 | 1,413 | 137,000 |
| 2025/05/19 | 1,332 | 1,381 | 1,332 | 1,360 | 87,800 |
| 2025/05/16 | 1,390 | 1,422 | 1,330 | 1,332 | 170,200 |
| 2025/05/15 | 1,445 | 1,470 | 1,425 | 1,450 | 71,400 |
| 2025/05/14 | 1,454 | 1,464 | 1,430 | 1,443 | 23,300 |
| 2025/05/13 | 1,475 | 1,489 | 1,440 | 1,440 | 24,600 |
| 2025/05/12 | 1,460 | 1,480 | 1,442 | 1,469 | 45,400 |
| 2025/05/09 | 1,465 | 1,474 | 1,437 | 1,440 | 62,800 |
| 2025/05/08 | 1,438 | 1,448 | 1,424 | 1,437 | 8,300 |
| 2025/05/07 | 1,433 | 1,459 | 1,424 | 1,454 | 19,200 |
| 2025/05/02 | 1,475 | 1,484 | 1,442 | 1,455 | 19,100 |
| 2025/05/01 | 1,470 | 1,535 | 1,456 | 1,480 | 51,700 |
| 2025/04/30 | 1,421 | 1,474 | 1,420 | 1,474 | 25,400 |
| 2025/04/28 | 1,426 | 1,455 | 1,426 | 1,427 | 17,200 |
| 2025/04/25 | 1,431 | 1,450 | 1,418 | 1,444 | 14,900 |
| 2025/04/24 | 1,450 | 1,450 | 1,409 | 1,427 | 15,200 |
| 2025/04/23 | 1,440 | 1,462 | 1,440 | 1,457 | 15,900 |
| 2025/04/22 | 1,438 | 1,460 | 1,429 | 1,454 | 15,900 |
| 2025/04/21 | 1,440 | 1,456 | 1,416 | 1,438 | 14,200 |
| 2025/04/18 | 1,430 | 1,460 | 1,423 | 1,442 | 18,200 |
| 2025/04/17 | 1,384 | 1,440 | 1,379 | 1,439 | 25,800 |
| 2025/04/16 | 1,412 | 1,412 | 1,371 | 1,379 | 8,000 |
| 2025/04/15 | 1,419 | 1,420 | 1,399 | 1,412 | 12,400 |
| 2025/04/14 | 1,412 | 1,417 | 1,393 | 1,399 | 11,800 |
| 2025/04/11 | 1,395 | 1,409 | 1,355 | 1,401 | 17,600 |
| 2025/04/10 | 1,428 | 1,428 | 1,377 | 1,412 | 26,500 |
| 2025/04/09 | 1,343 | 1,373 | 1,312 | 1,344 | 35,500 |
| 2025/04/08 | 1,344 | 1,373 | 1,304 | 1,373 | 35,000 |
| 2025/04/07 | 1,233 | 1,292 | 1,210 | 1,242 | 82,700 |
| 2025/04/04 | 1,351 | 1,357 | 1,280 | 1,353 | 95,900 |
| 2025/04/03 | 1,311 | 1,382 | 1,311 | 1,364 | 36,900 |
| 2025/04/02 | 1,376 | 1,392 | 1,352 | 1,360 | 32,900 |
| 2025/04/01 | 1,374 | 1,381 | 1,348 | 1,360 | 20,400 |
| 2025/03/31 | 1,408 | 1,411 | 1,361 | 1,361 | 40,500 |
| 2025/03/28 | 1,452 | 1,452 | 1,415 | 1,438 | 27,200 |
| 2025/03/27 | 1,439 | 1,450 | 1,410 | 1,450 | 22,000 |
| 2025/03/26 | 1,442 | 1,455 | 1,430 | 1,452 | 24,300 |
| 2025/03/25 | 1,470 | 1,470 | 1,445 | 1,447 | 12,800 |
| 2025/03/24 | 1,480 | 1,480 | 1,455 | 1,459 | 8,100 |
| 2025/03/21 | 1,477 | 1,505 | 1,454 | 1,487 | 16,000 |
| 2025/03/19 | 1,452 | 1,491 | 1,446 | 1,491 | 21,800 |
| 2025/03/18 | 1,480 | 1,499 | 1,459 | 1,469 | 26,000 |
| 2025/03/17 | 1,490 | 1,510 | 1,482 | 1,488 | 18,900 |
| 2025/03/14 | 1,458 | 1,469 | 1,446 | 1,462 | 13,700 |
| 2025/03/13 | 1,480 | 1,485 | 1,450 | 1,458 | 14,300 |
| 2025/03/12 | 1,418 | 1,498 | 1,413 | 1,486 | 29,300 |
| 2025/03/11 | 1,401 | 1,419 | 1,372 | 1,416 | 70,300 |
| 2025/03/10 | 1,440 | 1,450 | 1,411 | 1,420 | 37,800 |
| 2025/03/07 | 1,430 | 1,454 | 1,429 | 1,446 | 25,700 |
| 2025/03/06 | 1,480 | 1,488 | 1,431 | 1,443 | 40,500 |
| 2025/03/05 | 1,449 | 1,543 | 1,449 | 1,488 | 57,500 |
| 2025/03/04 | 1,435 | 1,460 | 1,410 | 1,447 | 28,400 |
| 2025/03/03 | 1,430 | 1,446 | 1,418 | 1,435 | 20,000 |
| 2025/02/28 | 1,480 | 1,480 | 1,418 | 1,418 | 39,100 |
| 2025/02/27 | 1,420 | 1,481 | 1,410 | 1,480 | 33,200 |
| 2025/02/26 | 1,475 | 1,504 | 1,442 | 1,442 | 44,100 |
| 2025/02/25 | 1,510 | 1,570 | 1,485 | 1,485 | 62,100 |
| 2025/02/21 | 1,530 | 1,548 | 1,514 | 1,530 | 114,000 |
| 2025/02/20 | 1,382 | 1,540 | 1,382 | 1,526 | 160,500 |
| 2025/02/19 | 1,410 | 1,423 | 1,391 | 1,391 | 36,800 |
| 2025/02/18 | 1,447 | 1,450 | 1,388 | 1,424 | 106,600 |
| 2025/02/17 | 1,300 | 1,526 | 1,300 | 1,456 | 368,900 |
| 2025/02/14 | 1,268 | 1,268 | 1,238 | 1,240 | 22,600 |
| 2025/02/13 | 1,254 | 1,267 | 1,254 | 1,262 | 9,800 |
| 2025/02/12 | 1,270 | 1,270 | 1,237 | 1,243 | 21,800 |
| 2025/02/10 | 1,275 | 1,283 | 1,270 | 1,270 | 5,700 |
| 2025/02/07 | 1,297 | 1,307 | 1,273 | 1,273 | 16,800 |
| 2025/02/06 | 1,291 | 1,299 | 1,286 | 1,286 | 4,500 |
| 2025/02/05 | 1,277 | 1,292 | 1,270 | 1,276 | 15,300 |
| 2025/02/04 | 1,282 | 1,293 | 1,276 | 1,277 | 13,600 |
| 2025/02/03 | 1,282 | 1,282 | 1,260 | 1,270 | 32,100 |
| 2025/01/31 | 1,310 | 1,310 | 1,291 | 1,292 | 13,200 |
| 2025/01/30 | 1,308 | 1,320 | 1,301 | 1,307 | 12,700 |
| 2025/01/29 | 1,337 | 1,337 | 1,308 | 1,308 | 15,700 |
| 2025/01/28 | 1,345 | 1,370 | 1,330 | 1,344 | 12,800 |
| 2025/01/27 | 1,385 | 1,385 | 1,345 | 1,345 | 11,500 |
| 2025/01/24 | 1,337 | 1,370 | 1,336 | 1,361 | 29,300 |
| 2025/01/23 | 1,293 | 1,320 | 1,293 | 1,315 | 18,600 |
| 2025/01/22 | 1,294 | 1,305 | 1,293 | 1,301 | 10,500 |
| 2025/01/21 | 1,300 | 1,330 | 1,286 | 1,286 | 19,300 |
| 2025/01/20 | 1,287 | 1,308 | 1,285 | 1,285 | 5,900 |
| 2025/01/17 | 1,300 | 1,330 | 1,283 | 1,291 | 26,300 |
| 2025/01/16 | 1,323 | 1,348 | 1,301 | 1,301 | 30,000 |
| 2025/01/15 | 1,273 | 1,320 | 1,273 | 1,314 | 26,500 |
| 2025/01/14 | 1,300 | 1,300 | 1,277 | 1,279 | 19,500 |
| 2025/01/10 | 1,310 | 1,323 | 1,295 | 1,305 | 15,500 |
| 2025/01/09 | 1,302 | 1,343 | 1,302 | 1,317 | 41,600 |
| 2025/01/08 | 1,340 | 1,348 | 1,303 | 1,308 | 43,200 |
| 2025/01/07 | 1,361 | 1,370 | 1,355 | 1,359 | 17,200 |
| 2025/01/06 | 1,362 | 1,370 | 1,353 | 1,360 | 26,100 |
| 2024/12/30 | 1,367 | 1,377 | 1,355 | 1,360 | 14,300 |
| 2024/12/27 | 1,360 | 1,393 | 1,357 | 1,373 | 31,100 |
| 2024/12/26 | 1,357 | 1,374 | 1,351 | 1,360 | 21,300 |
| 2024/12/25 | 1,378 | 1,378 | 1,354 | 1,369 | 10,600 |
| 2024/12/24 | 1,362 | 1,374 | 1,350 | 1,365 | 12,500 |
| 2024/12/23 | 1,360 | 1,371 | 1,354 | 1,356 | 16,400 |
| 2024/12/20 | 1,367 | 1,386 | 1,349 | 1,354 | 34,200 |
| 2024/12/19 | 1,373 | 1,382 | 1,348 | 1,374 | 21,500 |
| 2024/12/18 | 1,403 | 1,413 | 1,386 | 1,390 | 16,500 |
| 2024/12/17 | 1,394 | 1,420 | 1,394 | 1,411 | 18,100 |
| 2024/12/16 | 1,434 | 1,440 | 1,387 | 1,394 | 33,700 |
| 2024/12/13 | 1,420 | 1,449 | 1,401 | 1,442 | 23,400 |
| 2024/12/12 | 1,448 | 1,460 | 1,412 | 1,430 | 15,100 |
| 2024/12/11 | 1,425 | 1,438 | 1,395 | 1,435 | 14,600 |
| 2024/12/10 | 1,420 | 1,434 | 1,390 | 1,398 | 28,800 |
| 2024/12/09 | 1,394 | 1,405 | 1,386 | 1,390 | 13,300 |
| 2024/12/06 | 1,418 | 1,419 | 1,383 | 1,385 | 20,000 |
| 2024/12/05 | 1,397 | 1,435 | 1,382 | 1,430 | 22,500 |
| 2024/12/04 | 1,394 | 1,408 | 1,380 | 1,380 | 20,800 |
| 2024/12/03 | 1,404 | 1,426 | 1,394 | 1,406 | 14,300 |
| 2024/12/02 | 1,451 | 1,451 | 1,405 | 1,405 | 15,400 |
| 2024/11/29 | 1,462 | 1,462 | 1,432 | 1,441 | 15,500 |
| 2024/11/28 | 1,448 | 1,471 | 1,430 | 1,462 | 15,500 |
| 2024/11/27 | 1,486 | 1,493 | 1,445 | 1,451 | 27,700 |
| 2024/11/26 | 1,420 | 1,486 | 1,408 | 1,472 | 48,600 |
| 2024/11/25 | 1,433 | 1,433 | 1,402 | 1,407 | 8,000 |
| 2024/11/22 | 1,447 | 1,454 | 1,416 | 1,425 | 13,700 |
| 2024/11/21 | 1,399 | 1,459 | 1,394 | 1,454 | 42,600 |
| 2024/11/20 | 1,384 | 1,403 | 1,384 | 1,393 | 9,800 |
| 2024/11/19 | 1,415 | 1,421 | 1,384 | 1,384 | 14,900 |
| 2024/11/18 | 1,405 | 1,447 | 1,387 | 1,415 | 39,500 |
| 2024/11/15 | 1,350 | 1,427 | 1,341 | 1,408 | 87,900 |
| 2024/11/14 | 1,352 | 1,362 | 1,316 | 1,323 | 39,300 |
| 2024/11/13 | 1,325 | 1,369 | 1,325 | 1,352 | 32,200 |
| 2024/11/12 | 1,324 | 1,347 | 1,319 | 1,331 | 20,200 |
| 2024/11/11 | 1,343 | 1,343 | 1,315 | 1,315 | 10,300 |
| 2024/11/08 | 1,345 | 1,364 | 1,324 | 1,342 | 20,200 |
| 2024/11/07 | 1,324 | 1,347 | 1,303 | 1,340 | 28,600 |
| 2024/11/06 | 1,316 | 1,345 | 1,303 | 1,329 | 11,500 |
| 2024/11/05 | 1,317 | 1,335 | 1,304 | 1,318 | 22,400 |
| 2024/11/01 | 1,313 | 1,331 | 1,308 | 1,315 | 13,700 |
| 2024/10/31 | 1,327 | 1,341 | 1,327 | 1,328 | 9,300 |
| 2024/10/30 | 1,321 | 1,350 | 1,321 | 1,336 | 41,400 |
| 2024/10/29 | 1,325 | 1,328 | 1,313 | 1,322 | 7,900 |
| 2024/10/28 | 1,270 | 1,320 | 1,265 | 1,316 | 31,800 |
| 2024/10/25 | 1,304 | 1,305 | 1,266 | 1,266 | 15,200 |
| 2024/10/24 | 1,316 | 1,317 | 1,289 | 1,292 | 16,900 |
| 2024/10/23 | 1,318 | 1,328 | 1,303 | 1,311 | 9,300 |
| 2024/10/22 | 1,321 | 1,326 | 1,299 | 1,313 | 21,500 |
| 2024/10/21 | 1,302 | 1,325 | 1,302 | 1,320 | 7,400 |
| 2024/10/18 | 1,292 | 1,316 | 1,292 | 1,296 | 12,700 |
| 2024/10/17 | 1,301 | 1,322 | 1,291 | 1,297 | 17,700 |
| 2024/10/16 | 1,310 | 1,337 | 1,300 | 1,312 | 20,300 |
| 2024/10/15 | 1,325 | 1,331 | 1,316 | 1,323 | 18,200 |
| 2024/10/11 | 1,354 | 1,365 | 1,314 | 1,317 | 25,300 |
| 2024/10/10 | 1,416 | 1,416 | 1,352 | 1,356 | 21,100 |
| 2024/10/09 | 1,412 | 1,443 | 1,397 | 1,398 | 33,800 |
| 2024/10/08 | 1,415 | 1,421 | 1,382 | 1,396 | 35,500 |
| 2024/10/07 | 1,388 | 1,422 | 1,380 | 1,419 | 39,900 |