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
2023/12/29 1,057 1,060 1,044 1,054 39,700
2023/12/28 1,072 1,072 1,043 1,048 47,900
2023/12/27 1,041 1,071 1,041 1,069 45,500
2023/12/26 1,048 1,065 1,045 1,045 21,700
2023/12/25 1,072 1,077 1,036 1,043 21,000
2023/12/22 1,050 1,069 1,044 1,047 35,500
2023/12/21 1,036 1,060 1,036 1,051 18,000
2023/12/20 1,050 1,071 1,049 1,057 31,700
2023/12/19 1,045 1,067 1,045 1,055 34,900
2023/12/18 1,029 1,042 1,026 1,040 34,600
2023/12/15 1,032 1,053 1,029 1,042 40,500
2023/12/14 1,049 1,066 1,020 1,031 69,500
2023/12/13 1,061 1,066 1,028 1,041 55,700
2023/12/12 1,080 1,085 1,055 1,060 27,000
2023/12/11 1,040 1,065 1,040 1,062 38,300
2023/12/08 1,061 1,078 1,027 1,030 80,000
2023/12/07 1,073 1,086 1,067 1,068 25,400
2023/12/06 1,064 1,080 1,059 1,076 45,600
2023/12/05 1,106 1,106 1,062 1,067 59,900
2023/12/04 1,113 1,113 1,086 1,101 51,600
2023/12/01 1,105 1,119 1,102 1,113 26,400
2023/11/30 1,114 1,121 1,098 1,115 66,600
2023/11/29 1,095 1,135 1,090 1,112 47,600
2023/11/28 1,101 1,163 1,092 1,102 165,900
2023/11/27 1,083 1,091 1,075 1,082 26,900
2023/11/24 1,092 1,092 1,073 1,089 35,600
2023/11/22 1,080 1,089 1,067 1,089 33,300
2023/11/21 1,096 1,096 1,058 1,080 55,100
2023/11/20 1,095 1,106 1,071 1,079 63,600
2023/11/17 1,065 1,086 1,041 1,086 115,400
2023/11/16 1,122 1,135 1,080 1,082 125,100
2023/11/15 1,181 1,189 1,086 1,110 297,400
2023/11/14 1,254 1,268 1,231 1,241 55,300
2023/11/13 1,274 1,287 1,241 1,246 34,300
2023/11/10 1,233 1,252 1,230 1,248 18,100
2023/11/09 1,268 1,268 1,240 1,242 34,600
2023/11/08 1,252 1,283 1,248 1,257 44,000
2023/11/07 1,274 1,275 1,250 1,252 17,000
2023/11/06 1,245 1,279 1,245 1,274 36,100
2023/11/02 1,226 1,258 1,226 1,244 38,100
2023/11/01 1,230 1,233 1,200 1,208 26,100
2023/10/31 1,202 1,202 1,158 1,200 16,900
2023/10/30 1,199 1,213 1,180 1,180 26,800
2023/10/27 1,159 1,200 1,159 1,200 18,600
2023/10/26 1,202 1,207 1,163 1,164 25,600
2023/10/25 1,228 1,240 1,196 1,199 26,800
2023/10/24 1,179 1,230 1,166 1,228 40,200
2023/10/23 1,191 1,202 1,167 1,176 26,300
2023/10/20 1,217 1,217 1,188 1,203 39,300
2023/10/19 1,221 1,237 1,202 1,217 37,900
2023/10/18 1,231 1,251 1,225 1,239 20,800
2023/10/17 1,210 1,240 1,210 1,229 29,300
2023/10/16 1,210 1,228 1,182 1,186 55,600
2023/10/13 1,252 1,271 1,243 1,245 24,000
2023/10/12 1,277 1,284 1,253 1,281 45,000
2023/10/11 1,309 1,315 1,275 1,275 56,200
2023/10/10 1,284 1,320 1,279 1,308 35,800
2023/10/06 1,261 1,289 1,256 1,284 41,100
2023/10/05 1,242 1,283 1,229 1,271 75,500
2023/10/04 1,263 1,263 1,207 1,210 155,400
2023/10/03 1,375 1,375 1,295 1,305 110,300
2023/10/02 1,389 1,405 1,367 1,390 67,600
2023/09/29 1,389 1,401 1,380 1,380 19,400
2023/09/28 1,372 1,392 1,368 1,377 19,900
2023/09/27 1,390 1,395 1,377 1,395 22,100
2023/09/26 1,395 1,403 1,376 1,391 16,900
2023/09/25 1,401 1,413 1,397 1,400 20,200
2023/09/22 1,387 1,435 1,374 1,400 67,800
2023/09/21 1,362 1,398 1,355 1,387 47,300
2023/09/20 1,358 1,379 1,358 1,371 33,300
2023/09/19 1,394 1,398 1,341 1,364 66,200
2023/09/15 1,427 1,427 1,392 1,399 44,000
2023/09/14 1,445 1,450 1,421 1,427 29,400
2023/09/13 1,408 1,450 1,397 1,438 34,200
2023/09/12 1,395 1,436 1,395 1,408 17,700
2023/09/11 1,396 1,423 1,386 1,397 22,700
2023/09/08 1,412 1,440 1,390 1,396 28,800
2023/09/07 1,442 1,443 1,408 1,409 46,800
2023/09/06 1,458 1,464 1,444 1,457 14,900
2023/09/05 1,443 1,466 1,441 1,458 24,300
2023/09/04 1,466 1,508 1,454 1,461 51,600
2023/09/01 1,448 1,476 1,427 1,466 45,100
2023/08/31 1,474 1,474 1,436 1,449 30,200
2023/08/30 1,499 1,504 1,457 1,463 43,700
2023/08/29 1,471 1,505 1,468 1,482 37,200
2023/08/28 1,482 1,510 1,464 1,471 66,900
2023/08/25 1,393 1,474 1,383 1,466 84,500
2023/08/24 1,411 1,464 1,409 1,423 62,700
2023/08/23 1,380 1,384 1,346 1,381 85,500
2023/08/22 1,441 1,442 1,374 1,387 151,000
2023/08/21 1,447 1,454 1,427 1,434 41,800
2023/08/18 1,460 1,473 1,414 1,456 85,900
2023/08/17 1,493 1,530 1,473 1,480 79,800
2023/08/16 1,517 1,520 1,444 1,497 200,000
2023/08/15 1,569 1,626 1,500 1,520 414,000
2023/08/14 1,422 1,435 1,396 1,412 79,300
2023/08/10 1,372 1,421 1,345 1,407 43,200
2023/08/09 1,420 1,420 1,371 1,386 45,300
2023/08/08 1,430 1,447 1,415 1,420 35,400
2023/08/07 1,402 1,437 1,398 1,437 29,200
2023/08/04 1,421 1,443 1,415 1,422 26,400
2023/08/03 1,417 1,427 1,396 1,421 48,300
2023/08/02 1,454 1,469 1,422 1,447 28,800
2023/08/01 1,468 1,474 1,448 1,454 26,400
2023/07/31 1,477 1,489 1,440 1,463 50,700
2023/07/28 1,460 1,474 1,443 1,469 39,500
2023/07/27 1,465 1,480 1,453 1,470 27,100
2023/07/26 1,460 1,494 1,455 1,473 57,900
2023/07/25 1,450 1,487 1,447 1,470 71,700
2023/07/24 1,423 1,462 1,414 1,430 52,800
2023/07/21 1,428 1,438 1,390 1,393 57,200
2023/07/20 1,415 1,485 1,415 1,428 79,600
2023/07/19 1,440 1,470 1,391 1,420 83,300
2023/07/18 1,405 1,435 1,405 1,423 47,300
2023/07/14 1,405 1,431 1,375 1,397 79,700
2023/07/13 1,371 1,436 1,370 1,427 88,400
2023/07/12 1,364 1,395 1,362 1,385 71,500
2023/07/11 1,324 1,364 1,324 1,356 78,700
2023/07/10 1,311 1,328 1,303 1,307 38,500
2023/07/07 1,303 1,320 1,295 1,301 37,400
2023/07/06 1,345 1,354 1,303 1,321 54,500
2023/07/05 1,318 1,361 1,314 1,354 91,300
2023/07/04 1,296 1,331 1,296 1,319 63,200
2023/07/03 1,290 1,339 1,290 1,316 78,600
2023/06/30 1,290 1,301 1,264 1,285 73,700
2023/06/29 1,342 1,346 1,293 1,302 60,300
2023/06/28 1,347 1,368 1,317 1,339 106,500
2023/06/27 1,291 1,346 1,288 1,335 107,400
2023/06/26 1,287 1,372 1,287 1,309 172,600
2023/06/23 1,272 1,299 1,270 1,289 108,600
2023/06/22 1,250 1,281 1,250 1,255 78,900
2023/06/21 1,236 1,263 1,235 1,261 39,400
2023/06/20 1,235 1,261 1,224 1,261 49,400
2023/06/19 1,244 1,266 1,236 1,243 66,600
2023/06/16 1,243 1,258 1,239 1,243 84,100
2023/06/15 1,232 1,250 1,225 1,233 40,900
2023/06/14 1,229 1,241 1,218 1,237 44,800
2023/06/13 1,251 1,253 1,217 1,228 56,700
2023/06/12 1,242 1,249 1,217 1,249 48,900
2023/06/09 1,227 1,253 1,227 1,241 82,400
2023/06/08 1,213 1,221 1,203 1,206 79,700
2023/06/07 1,228 1,253 1,214 1,225 127,300
2023/06/06 1,225 1,225 1,201 1,214 57,200
2023/06/05 1,233 1,233 1,207 1,226 75,800
2023/06/02 1,203 1,222 1,189 1,215 78,000
2023/06/01 1,236 1,236 1,198 1,204 86,000
2023/05/31 1,236 1,243 1,204 1,229 76,300
2023/05/30 1,251 1,268 1,223 1,256 80,600
2023/05/29 1,298 1,300 1,257 1,262 72,900
2023/05/26 1,315 1,345 1,280 1,290 274,500
2023/05/25 1,303 1,303 1,250 1,276 119,000
2023/05/24 1,311 1,335 1,298 1,306 91,800
2023/05/23 1,342 1,378 1,322 1,323 111,000
2023/05/22 1,380 1,380 1,322 1,343 164,100
2023/05/19 1,328 1,438 1,311 1,389 343,600
2023/05/18 1,369 1,384 1,286 1,298 301,800
2023/05/17 1,371 1,420 1,306 1,359 511,600
2023/05/16 1,401 1,419 1,401 1,401 282,200
2023/05/15 1,783 1,807 1,743 1,801 159,700
2023/05/12 1,828 1,828 1,744 1,775 138,600
2023/05/11 1,791 1,830 1,781 1,828 86,400
2023/05/10 1,750 1,819 1,750 1,793 77,400
2023/05/09 1,700 1,767 1,692 1,749 106,400
2023/05/08 1,688 1,708 1,684 1,697 59,200
2023/05/02 1,681 1,709 1,650 1,696 76,200
2023/05/01 1,710 1,717 1,656 1,671 60,700
2023/04/28 1,704 1,718 1,667 1,700 81,500
2023/04/27 1,596 1,704 1,596 1,680 78,600
2023/04/26 1,598 1,620 1,574 1,608 38,900
2023/04/25 1,635 1,635 1,575 1,594 69,100
2023/04/24 1,648 1,686 1,618 1,624 69,400
2023/04/21 1,678 1,678 1,604 1,608 92,700
2023/04/20 1,698 1,731 1,669 1,687 70,900
2023/04/19 1,684 1,710 1,678 1,707 69,500
2023/04/18 1,675 1,705 1,647 1,684 101,800
2023/04/17 1,720 1,756 1,673 1,673 128,500
2023/04/14 1,640 1,729 1,627 1,723 216,200
2023/04/13 1,596 1,632 1,592 1,621 75,100
2023/04/12 1,591 1,645 1,579 1,600 145,500
2023/04/11 1,607 1,624 1,559 1,591 129,000
2023/04/10 1,488 1,603 1,471 1,568 188,800
2023/04/07 1,470 1,495 1,455 1,469 37,700
2023/04/06 1,417 1,462 1,409 1,454 48,500
2023/04/05 1,441 1,464 1,423 1,429 33,700
2023/04/04 1,472 1,484 1,447 1,455 50,000
2023/04/03 1,441 1,498 1,441 1,472 57,000
2023/03/31 1,414 1,428 1,402 1,420 78,300
2023/03/30 1,377 1,428 1,363 1,401 106,200
2023/03/29 1,360 1,382 1,357 1,374 67,500
2023/03/28 1,367 1,385 1,356 1,360 56,100
2023/03/27 1,383 1,383 1,340 1,361 106,200
2023/03/24 1,395 1,395 1,352 1,370 66,000
2023/03/23 1,413 1,413 1,348 1,371 117,500
2023/03/22 1,431 1,446 1,401 1,413 54,400
2023/03/20 1,417 1,460 1,387 1,393 79,400
2023/03/17 1,387 1,435 1,387 1,417 57,400
2023/03/16 1,363 1,388 1,340 1,382 52,400
2023/03/15 1,420 1,430 1,390 1,396 36,800
2023/03/14 1,410 1,440 1,390 1,390 96,400
2023/03/13 1,420 1,440 1,399 1,434 153,600
2023/03/10 1,515 1,515 1,434 1,469 120,700
2023/03/09 1,574 1,574 1,521 1,538 46,200
2023/03/08 1,560 1,580 1,531 1,559 66,800
2023/03/07 1,514 1,573 1,512 1,573 58,600
2023/03/06 1,481 1,512 1,470 1,512 58,000
2023/03/03 1,465 1,485 1,462 1,474 38,700
2023/03/02 1,483 1,491 1,451 1,452 42,600
2023/03/01 1,477 1,492 1,446 1,460 66,700
2023/02/28 1,467 1,468 1,438 1,468 40,400
2023/02/27 1,394 1,458 1,380 1,450 71,300
2023/02/24 1,397 1,409 1,362 1,409 51,700
2023/02/22 1,339 1,387 1,335 1,382 63,800
2023/02/21 1,384 1,396 1,359 1,366 61,600
2023/02/20 1,310 1,383 1,310 1,371 168,800
2023/02/17 1,322 1,322 1,278 1,305 156,400
2023/02/16 1,375 1,395 1,302 1,343 177,300
2023/02/15 1,437 1,438 1,358 1,387 493,100
2023/02/14 1,219 1,258 1,219 1,227 50,700
2023/02/13 1,247 1,249 1,206 1,219 36,600
2023/02/10 1,229 1,250 1,224 1,228 21,800
2023/02/09 1,216 1,245 1,202 1,239 21,900
2023/02/08 1,203 1,237 1,203 1,229 45,800
2023/02/07 1,234 1,237 1,191 1,203 57,400
2023/02/06 1,230 1,246 1,226 1,234 28,400
2023/02/03 1,210 1,259 1,201 1,224 75,900
2023/02/02 1,217 1,236 1,209 1,213 32,000
2023/02/01 1,191 1,221 1,191 1,206 27,400
2023/01/31 1,199 1,208 1,183 1,190 17,900
2023/01/30 1,185 1,208 1,185 1,199 53,500
2023/01/27 1,189 1,198 1,175 1,184 16,500
2023/01/26 1,186 1,205 1,180 1,189 57,900
2023/01/25 1,183 1,200 1,168 1,186 53,600
2023/01/24 1,175 1,186 1,160 1,183 30,600
2023/01/23 1,168 1,168 1,154 1,162 48,300
2023/01/20 1,135 1,162 1,119 1,156 49,400
2023/01/19 1,155 1,158 1,134 1,135 19,600
2023/01/18 1,120 1,182 1,120 1,155 47,700
2023/01/17 1,117 1,130 1,115 1,120 47,400
2023/01/16 1,116 1,129 1,101 1,113 30,900
2023/01/13 1,149 1,149 1,119 1,127 37,600
2023/01/12 1,145 1,148 1,125 1,138 37,700
2023/01/11 1,143 1,153 1,134 1,146 23,500
2023/01/10 1,141 1,160 1,120 1,135 32,200
2023/01/06 1,112 1,133 1,105 1,133 35,900
2023/01/05 1,138 1,150 1,115 1,118 41,100
2023/01/04 1,157 1,176 1,141 1,143 60,200

このページの先頭へ