日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/03 2,300 2,301 2,300 2,300 8,300
2026/02/02 2,300 2,301 2,300 2,301 19,000
2026/01/30 2,300 2,301 2,300 2,300 15,200
2026/01/29 2,301 2,301 2,300 2,300 11,200
2026/01/28 2,301 2,301 2,300 2,300 16,000
2026/01/27 2,300 2,301 2,300 2,300 7,800
2026/01/26 2,300 2,301 2,300 2,300 39,400
2026/01/23 2,300 2,302 2,300 2,300 16,900
2026/01/22 2,295 2,300 2,295 2,300 31,100
2026/01/21 2,295 2,299 2,294 2,296 13,900
2026/01/20 2,294 2,299 2,294 2,297 28,300
2026/01/19 2,299 2,308 2,291 2,293 35,900
2026/01/16 2,311 2,313 2,311 2,312 16,000
2026/01/15 2,311 2,315 2,311 2,315 48,800
2026/01/14 2,312 2,312 2,311 2,311 105,100
2026/01/13 2,311 2,312 2,311 2,312 49,100
2026/01/09 2,312 2,312 2,311 2,311 38,000
2026/01/08 2,311 2,312 2,311 2,311 16,100
2026/01/07 2,312 2,312 2,310 2,311 87,400
2026/01/06 2,311 2,311 2,310 2,311 64,600
2026/01/05 2,310 2,312 2,310 2,310 108,800
2025/12/30 2,310 2,312 2,310 2,310 49,200
2025/12/29 2,310 2,311 2,309 2,309 152,400
2025/12/26 2,313 2,313 2,310 2,310 70,900
2025/12/25 2,309 2,310 2,308 2,310 114,600
2025/12/24 2,309 2,309 2,308 2,308 52,200
2025/12/23 2,308 2,309 2,308 2,308 62,300
2025/12/22 2,308 2,309 2,308 2,308 45,800
2025/12/19 2,309 2,309 2,308 2,308 47,700
2025/12/18 2,308 2,309 2,308 2,308 187,500
2025/12/17 2,309 2,309 2,308 2,309 39,100
2025/12/16 2,308 2,309 2,308 2,308 112,500
2025/12/15 2,308 2,309 2,308 2,308 145,800
2025/12/12 2,308 2,309 2,308 2,308 237,000
2025/12/11 2,308 2,308 2,307 2,307 127,400
2025/12/10 2,307 2,308 2,307 2,307 167,200
2025/12/09 2,307 2,308 2,307 2,307 52,200
2025/12/08 2,307 2,308 2,307 2,307 67,500
2025/12/05 2,307 2,308 2,307 2,307 482,500
2025/12/04 2,307 2,309 2,307 2,307 260,700
2025/12/03 2,307 2,308 2,307 2,307 187,600
2025/12/02 2,308 2,309 2,306 2,306 580,800
2025/12/01 2,200 2,210 2,171 2,183 22,300
2025/11/28 2,150 2,210 2,150 2,200 20,700
2025/11/27 2,094 2,174 2,089 2,168 29,000
2025/11/26 2,100 2,130 2,097 2,117 19,600
2025/11/25 2,131 2,131 2,098 2,101 16,200
2025/11/21 2,049 2,130 2,049 2,116 40,800
2025/11/20 2,040 2,108 2,040 2,061 38,000
2025/11/19 2,084 2,100 2,023 2,039 71,600
2025/11/18 2,117 2,128 2,079 2,108 43,600
2025/11/17 2,219 2,219 2,027 2,118 187,400
2025/11/14 2,191 2,254 2,191 2,220 81,300
2025/11/13 2,210 2,222 2,187 2,213 34,900
2025/11/12 2,203 2,227 2,186 2,210 52,100
2025/11/11 2,240 2,253 2,209 2,227 33,400
2025/11/10 2,175 2,257 2,175 2,239 52,700
2025/11/07 2,202 2,245 2,178 2,200 120,900
2025/11/06 2,240 2,270 2,201 2,219 129,600
2025/11/05 2,130 2,300 2,130 2,266 344,200
2025/11/04 1,991 2,144 1,958 2,115 330,600
2025/10/31 1,748 1,795 1,745 1,791 48,300
2025/10/30 1,680 1,727 1,674 1,724 116,200
2025/10/29 1,670 1,709 1,670 1,699 36,900
2025/10/28 1,724 1,724 1,662 1,670 42,700
2025/10/27 1,731 1,751 1,731 1,740 12,100
2025/10/24 1,733 1,734 1,692 1,730 13,400
2025/10/23 1,759 1,759 1,729 1,740 12,100
2025/10/22 1,756 1,769 1,722 1,765 26,300
2025/10/21 1,727 1,752 1,720 1,751 17,800
2025/10/20 1,730 1,730 1,709 1,724 11,400
2025/10/17 1,708 1,724 1,684 1,699 28,800
2025/10/16 1,751 1,771 1,718 1,720 20,000
2025/10/15 1,720 1,782 1,720 1,778 24,500
2025/10/14 1,700 1,743 1,700 1,720 35,700
2025/10/10 1,735 1,746 1,725 1,729 19,700
2025/10/09 1,788 1,794 1,743 1,754 25,100
2025/10/08 1,743 1,806 1,743 1,792 26,000
2025/10/07 1,779 1,787 1,747 1,761 24,200
2025/10/06 1,791 1,793 1,740 1,777 28,600
2025/10/03 1,719 1,766 1,719 1,751 21,700
2025/10/02 1,726 1,737 1,724 1,734 23,800
2025/10/01 1,759 1,777 1,722 1,726 47,700
2025/09/30 1,782 1,791 1,750 1,759 17,600
2025/09/29 1,810 1,810 1,781 1,785 16,900
2025/09/26 1,790 1,810 1,786 1,810 17,300
2025/09/25 1,803 1,810 1,789 1,790 14,200
2025/09/24 1,811 1,814 1,802 1,803 17,200
2025/09/22 1,830 1,835 1,789 1,825 18,200
2025/09/19 1,839 1,842 1,800 1,830 33,400
2025/09/18 1,835 1,835 1,801 1,823 21,600
2025/09/17 1,853 1,858 1,818 1,826 18,400
2025/09/16 1,868 1,883 1,854 1,866 18,000
2025/09/12 1,856 1,875 1,837 1,846 15,000
2025/09/11 1,865 1,869 1,847 1,856 14,400
2025/09/10 1,883 1,897 1,860 1,866 36,000
2025/09/09 1,885 1,920 1,876 1,911 33,900
2025/09/08 1,918 1,921 1,872 1,884 47,000
2025/09/05 1,872 1,879 1,839 1,852 27,700
2025/09/04 1,874 1,896 1,844 1,845 37,100
2025/09/03 1,848 1,901 1,848 1,874 65,500
2025/09/02 1,860 1,876 1,830 1,839 38,400
2025/09/01 1,875 1,875 1,800 1,858 76,200
2025/08/29 1,879 1,894 1,847 1,879 34,300
2025/08/28 1,857 1,893 1,851 1,862 29,300
2025/08/27 1,872 1,895 1,860 1,867 32,200
2025/08/26 1,939 1,939 1,874 1,892 48,400
2025/08/25 1,895 1,958 1,895 1,942 99,400
2025/08/22 1,772 1,867 1,766 1,855 58,000
2025/08/21 1,825 1,838 1,790 1,792 31,000
2025/08/20 1,818 1,821 1,777 1,812 29,800
2025/08/19 1,824 1,835 1,768 1,818 62,300
2025/08/18 1,864 1,899 1,816 1,832 73,800
2025/08/15 1,800 1,835 1,751 1,824 135,700
2025/08/14 1,595 1,800 1,557 1,739 216,600
2025/08/13 1,565 1,586 1,555 1,585 28,100
2025/08/12 1,534 1,555 1,514 1,555 42,700
2025/08/08 1,512 1,548 1,512 1,523 46,800
2025/08/07 1,547 1,580 1,472 1,512 90,200
2025/08/06 1,546 1,558 1,540 1,547 21,800
2025/08/05 1,530 1,546 1,512 1,546 19,700
2025/08/04 1,528 1,546 1,524 1,530 11,300
2025/08/01 1,524 1,542 1,515 1,532 24,800
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

このページの先頭へ