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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,354 | 1,397 | 1,350 | 1,378 | 32,400 |
| 2024/10/03 | 1,418 | 1,420 | 1,352 | 1,352 | 37,600 |
| 2024/10/02 | 1,400 | 1,400 | 1,368 | 1,371 | 27,100 |
| 2024/10/01 | 1,359 | 1,411 | 1,345 | 1,404 | 34,100 |
| 2024/09/30 | 1,349 | 1,379 | 1,320 | 1,357 | 42,700 |
| 2024/09/27 | 1,355 | 1,397 | 1,355 | 1,379 | 34,000 |
| 2024/09/26 | 1,359 | 1,370 | 1,337 | 1,370 | 45,000 |
| 2024/09/25 | 1,349 | 1,360 | 1,335 | 1,350 | 37,400 |
| 2024/09/24 | 1,320 | 1,346 | 1,303 | 1,343 | 37,700 |
| 2024/09/20 | 1,307 | 1,339 | 1,307 | 1,320 | 28,900 |
| 2024/09/19 | 1,274 | 1,313 | 1,268 | 1,306 | 81,800 |
| 2024/09/18 | 1,232 | 1,242 | 1,211 | 1,223 | 22,300 |
| 2024/09/17 | 1,231 | 1,242 | 1,205 | 1,218 | 32,600 |
| 2024/09/13 | 1,265 | 1,265 | 1,234 | 1,235 | 20,500 |
| 2024/09/12 | 1,245 | 1,283 | 1,245 | 1,262 | 32,000 |
| 2024/09/11 | 1,252 | 1,266 | 1,205 | 1,217 | 43,100 |
| 2024/09/10 | 1,248 | 1,284 | 1,248 | 1,267 | 25,100 |
| 2024/09/09 | 1,250 | 1,264 | 1,233 | 1,248 | 33,300 |
| 2024/09/06 | 1,277 | 1,291 | 1,257 | 1,266 | 23,400 |
| 2024/09/05 | 1,250 | 1,295 | 1,233 | 1,284 | 38,600 |
| 2024/09/04 | 1,245 | 1,264 | 1,234 | 1,250 | 50,400 |
| 2024/09/03 | 1,263 | 1,287 | 1,256 | 1,256 | 20,500 |
| 2024/09/02 | 1,289 | 1,297 | 1,260 | 1,261 | 29,300 |
| 2024/08/30 | 1,279 | 1,298 | 1,268 | 1,287 | 34,700 |
| 2024/08/29 | 1,273 | 1,284 | 1,257 | 1,263 | 23,300 |
| 2024/08/28 | 1,300 | 1,300 | 1,267 | 1,275 | 12,100 |
| 2024/08/27 | 1,260 | 1,303 | 1,260 | 1,278 | 47,800 |
| 2024/08/26 | 1,268 | 1,268 | 1,249 | 1,258 | 14,100 |
| 2024/08/23 | 1,294 | 1,301 | 1,253 | 1,255 | 40,900 |
| 2024/08/22 | 1,260 | 1,284 | 1,260 | 1,281 | 25,100 |
| 2024/08/21 | 1,284 | 1,284 | 1,256 | 1,260 | 50,000 |
| 2024/08/20 | 1,300 | 1,321 | 1,284 | 1,300 | 56,300 |
| 2024/08/19 | 1,350 | 1,360 | 1,283 | 1,283 | 52,700 |
| 2024/08/16 | 1,302 | 1,368 | 1,294 | 1,352 | 105,200 |
| 2024/08/15 | 1,334 | 1,370 | 1,272 | 1,289 | 166,900 |
| 2024/08/14 | 1,296 | 1,301 | 1,263 | 1,275 | 63,200 |
| 2024/08/13 | 1,257 | 1,294 | 1,257 | 1,294 | 69,400 |
| 2024/08/09 | 1,255 | 1,297 | 1,243 | 1,257 | 84,200 |
| 2024/08/08 | 1,178 | 1,283 | 1,169 | 1,225 | 71,800 |
| 2024/08/07 | 1,190 | 1,221 | 1,143 | 1,176 | 101,500 |
| 2024/08/06 | 1,230 | 1,260 | 1,190 | 1,221 | 188,200 |
| 2024/08/05 | 1,127 | 1,164 | 1,025 | 1,025 | 186,700 |
| 2024/08/02 | 1,188 | 1,237 | 1,169 | 1,169 | 79,900 |
| 2024/08/01 | 1,268 | 1,289 | 1,221 | 1,235 | 38,900 |
| 2024/07/31 | 1,231 | 1,270 | 1,178 | 1,270 | 44,500 |
| 2024/07/30 | 1,267 | 1,268 | 1,242 | 1,245 | 52,800 |
| 2024/07/29 | 1,252 | 1,264 | 1,241 | 1,264 | 30,300 |
| 2024/07/26 | 1,252 | 1,278 | 1,243 | 1,246 | 25,800 |
| 2024/07/25 | 1,243 | 1,270 | 1,237 | 1,252 | 36,900 |
| 2024/07/24 | 1,277 | 1,280 | 1,248 | 1,250 | 63,000 |
| 2024/07/23 | 1,300 | 1,315 | 1,281 | 1,289 | 40,300 |
| 2024/07/22 | 1,295 | 1,300 | 1,268 | 1,280 | 57,700 |
| 2024/07/19 | 1,321 | 1,325 | 1,302 | 1,304 | 42,500 |
| 2024/07/18 | 1,330 | 1,357 | 1,322 | 1,335 | 43,400 |
| 2024/07/17 | 1,377 | 1,377 | 1,336 | 1,347 | 63,200 |
| 2024/07/16 | 1,398 | 1,412 | 1,360 | 1,368 | 63,000 |
| 2024/07/12 | 1,338 | 1,383 | 1,316 | 1,374 | 59,900 |
| 2024/07/11 | 1,371 | 1,371 | 1,306 | 1,338 | 140,700 |
| 2024/07/10 | 1,415 | 1,430 | 1,350 | 1,371 | 74,800 |
| 2024/07/09 | 1,417 | 1,440 | 1,392 | 1,414 | 69,300 |
| 2024/07/08 | 1,432 | 1,435 | 1,406 | 1,406 | 33,800 |
| 2024/07/05 | 1,420 | 1,465 | 1,420 | 1,432 | 60,800 |
| 2024/07/04 | 1,420 | 1,441 | 1,410 | 1,410 | 25,900 |
| 2024/07/03 | 1,413 | 1,427 | 1,408 | 1,420 | 18,500 |
| 2024/07/02 | 1,422 | 1,446 | 1,402 | 1,410 | 29,800 |
| 2024/07/01 | 1,460 | 1,465 | 1,410 | 1,421 | 55,400 |
| 2024/06/28 | 1,460 | 1,460 | 1,422 | 1,439 | 45,800 |
| 2024/06/27 | 1,400 | 1,453 | 1,400 | 1,448 | 74,200 |
| 2024/06/26 | 1,468 | 1,469 | 1,390 | 1,401 | 76,000 |
| 2024/06/25 | 1,449 | 1,475 | 1,448 | 1,453 | 48,000 |
| 2024/06/24 | 1,428 | 1,431 | 1,406 | 1,419 | 41,300 |
| 2024/06/21 | 1,441 | 1,470 | 1,403 | 1,415 | 128,800 |
| 2024/06/20 | 1,378 | 1,424 | 1,378 | 1,424 | 71,900 |
| 2024/06/19 | 1,393 | 1,394 | 1,367 | 1,378 | 46,800 |
| 2024/06/18 | 1,395 | 1,403 | 1,369 | 1,392 | 40,800 |
| 2024/06/17 | 1,365 | 1,379 | 1,329 | 1,377 | 121,000 |
| 2024/06/14 | 1,300 | 1,404 | 1,300 | 1,395 | 164,300 |
| 2024/06/13 | 1,316 | 1,318 | 1,286 | 1,286 | 44,400 |
| 2024/06/12 | 1,265 | 1,326 | 1,265 | 1,321 | 71,800 |
| 2024/06/11 | 1,323 | 1,323 | 1,280 | 1,284 | 62,200 |
| 2024/06/10 | 1,343 | 1,364 | 1,321 | 1,323 | 57,100 |
| 2024/06/07 | 1,314 | 1,336 | 1,314 | 1,333 | 63,400 |
| 2024/06/06 | 1,299 | 1,312 | 1,289 | 1,312 | 42,400 |
| 2024/06/05 | 1,288 | 1,339 | 1,284 | 1,297 | 114,100 |
| 2024/06/04 | 1,263 | 1,297 | 1,255 | 1,287 | 60,100 |
| 2024/06/03 | 1,270 | 1,271 | 1,256 | 1,268 | 32,700 |
| 2024/05/31 | 1,230 | 1,279 | 1,230 | 1,268 | 64,700 |
| 2024/05/30 | 1,208 | 1,236 | 1,205 | 1,228 | 61,700 |
| 2024/05/29 | 1,256 | 1,274 | 1,220 | 1,229 | 56,700 |
| 2024/05/28 | 1,268 | 1,281 | 1,253 | 1,256 | 49,800 |
| 2024/05/27 | 1,232 | 1,265 | 1,232 | 1,259 | 64,300 |
| 2024/05/24 | 1,241 | 1,242 | 1,217 | 1,219 | 37,100 |
| 2024/05/23 | 1,240 | 1,254 | 1,225 | 1,241 | 38,600 |
| 2024/05/22 | 1,195 | 1,270 | 1,182 | 1,243 | 166,900 |
| 2024/05/21 | 1,198 | 1,226 | 1,198 | 1,207 | 71,900 |
| 2024/05/20 | 1,217 | 1,299 | 1,196 | 1,197 | 350,800 |
| 2024/05/17 | 1,188 | 1,230 | 1,172 | 1,206 | 151,500 |
| 2024/05/16 | 1,159 | 1,193 | 1,147 | 1,184 | 141,500 |
| 2024/05/15 | 1,094 | 1,186 | 1,093 | 1,169 | 480,000 |
| 2024/05/14 | 1,057 | 1,076 | 1,050 | 1,064 | 90,300 |
| 2024/05/13 | 1,060 | 1,060 | 1,038 | 1,049 | 69,400 |
| 2024/05/10 | 1,063 | 1,078 | 1,055 | 1,064 | 32,400 |
| 2024/05/09 | 1,069 | 1,069 | 1,051 | 1,060 | 28,600 |
| 2024/05/08 | 1,055 | 1,074 | 1,052 | 1,065 | 33,800 |
| 2024/05/07 | 1,044 | 1,072 | 1,030 | 1,064 | 62,100 |
| 2024/05/02 | 1,046 | 1,055 | 1,038 | 1,044 | 24,700 |
| 2024/05/01 | 1,048 | 1,059 | 1,045 | 1,046 | 33,800 |
| 2024/04/30 | 1,084 | 1,084 | 1,058 | 1,064 | 62,400 |
| 2024/04/26 | 1,061 | 1,074 | 1,052 | 1,070 | 28,500 |
| 2024/04/25 | 1,080 | 1,092 | 1,068 | 1,068 | 69,000 |
| 2024/04/24 | 1,074 | 1,092 | 1,072 | 1,088 | 31,800 |
| 2024/04/23 | 1,077 | 1,085 | 1,070 | 1,074 | 48,900 |
| 2024/04/22 | 1,062 | 1,077 | 1,052 | 1,066 | 72,500 |
| 2024/04/19 | 1,080 | 1,081 | 1,038 | 1,052 | 103,000 |
| 2024/04/18 | 1,058 | 1,094 | 1,056 | 1,083 | 79,400 |
| 2024/04/17 | 1,070 | 1,075 | 1,051 | 1,055 | 60,400 |
| 2024/04/16 | 1,098 | 1,098 | 1,064 | 1,069 | 107,300 |
| 2024/04/15 | 1,087 | 1,120 | 1,085 | 1,101 | 77,600 |
| 2024/04/12 | 1,089 | 1,107 | 1,079 | 1,093 | 108,700 |
| 2024/04/11 | 1,051 | 1,112 | 1,051 | 1,108 | 161,500 |
| 2024/04/10 | 1,040 | 1,072 | 1,040 | 1,060 | 70,300 |
| 2024/04/09 | 1,045 | 1,047 | 1,033 | 1,041 | 33,700 |
| 2024/04/08 | 1,022 | 1,061 | 1,018 | 1,044 | 118,800 |
| 2024/04/05 | 1,003 | 1,014 | 992 | 1,010 | 75,600 |
| 2024/04/04 | 1,010 | 1,022 | 995 | 1,014 | 88,500 |
| 2024/04/03 | 994 | 1,019 | 987 | 1,005 | 159,000 |
| 2024/04/02 | 1,021 | 1,027 | 999 | 1,002 | 211,100 |
| 2024/04/01 | 1,100 | 1,100 | 1,042 | 1,045 | 196,000 |
| 2024/03/29 | 1,078 | 1,107 | 1,076 | 1,099 | 92,700 |
| 2024/03/28 | 1,069 | 1,078 | 1,054 | 1,069 | 64,000 |
| 2024/03/27 | 1,112 | 1,112 | 1,090 | 1,090 | 92,200 |
| 2024/03/26 | 1,111 | 1,116 | 1,098 | 1,111 | 37,900 |
| 2024/03/25 | 1,114 | 1,125 | 1,094 | 1,110 | 78,800 |
| 2024/03/22 | 1,124 | 1,125 | 1,088 | 1,109 | 86,200 |
| 2024/03/21 | 1,115 | 1,131 | 1,101 | 1,112 | 79,000 |
| 2024/03/19 | 1,084 | 1,132 | 1,082 | 1,117 | 160,900 |
| 2024/03/18 | 1,071 | 1,089 | 1,065 | 1,082 | 100,400 |
| 2024/03/15 | 1,085 | 1,085 | 1,044 | 1,066 | 328,700 |
| 2024/03/14 | 1,104 | 1,131 | 1,101 | 1,109 | 314,700 |
| 2024/03/13 | 1,139 | 1,152 | 1,090 | 1,134 | 1,225,600 |
| 2024/03/12 | 1,049 | 1,049 | 1,049 | 1,049 | 105,700 |
| 2024/03/11 | 920 | 926 | 890 | 899 | 144,100 |
| 2024/03/08 | 918 | 937 | 906 | 928 | 130,400 |
| 2024/03/07 | 948 | 948 | 928 | 933 | 72,600 |
| 2024/03/06 | 934 | 954 | 926 | 945 | 78,100 |
| 2024/03/05 | 957 | 958 | 937 | 944 | 103,200 |
| 2024/03/04 | 977 | 982 | 951 | 954 | 144,100 |
| 2024/03/01 | 983 | 994 | 968 | 979 | 101,200 |
| 2024/02/29 | 979 | 993 | 970 | 983 | 79,700 |
| 2024/02/28 | 966 | 982 | 955 | 974 | 111,100 |
| 2024/02/27 | 951 | 976 | 941 | 972 | 183,800 |
| 2024/02/26 | 949 | 963 | 944 | 954 | 106,900 |
| 2024/02/22 | 979 | 979 | 943 | 960 | 136,000 |
| 2024/02/21 | 1,000 | 1,001 | 958 | 966 | 282,000 |
| 2024/02/20 | 1,015 | 1,028 | 1,007 | 1,008 | 51,200 |
| 2024/02/19 | 1,003 | 1,022 | 981 | 1,015 | 165,200 |
| 2024/02/16 | 1,040 | 1,042 | 1,014 | 1,020 | 100,900 |
| 2024/02/15 | 1,062 | 1,117 | 1,040 | 1,049 | 310,900 |
| 2024/02/14 | 1,088 | 1,088 | 1,048 | 1,056 | 106,800 |
| 2024/02/13 | 1,110 | 1,110 | 1,072 | 1,099 | 67,700 |
| 2024/02/09 | 1,098 | 1,113 | 1,092 | 1,097 | 61,100 |
| 2024/02/08 | 1,101 | 1,101 | 1,083 | 1,096 | 31,900 |
| 2024/02/07 | 1,108 | 1,119 | 1,092 | 1,104 | 25,000 |
| 2024/02/06 | 1,105 | 1,126 | 1,093 | 1,108 | 37,600 |
| 2024/02/05 | 1,092 | 1,126 | 1,087 | 1,111 | 27,700 |
| 2024/02/02 | 1,097 | 1,102 | 1,088 | 1,092 | 29,400 |
| 2024/02/01 | 1,096 | 1,102 | 1,089 | 1,097 | 30,300 |
| 2024/01/31 | 1,101 | 1,103 | 1,090 | 1,101 | 14,500 |
| 2024/01/30 | 1,106 | 1,110 | 1,091 | 1,100 | 31,200 |
| 2024/01/29 | 1,103 | 1,117 | 1,103 | 1,106 | 20,100 |
| 2024/01/26 | 1,100 | 1,111 | 1,089 | 1,100 | 21,300 |
| 2024/01/25 | 1,118 | 1,121 | 1,101 | 1,107 | 15,100 |
| 2024/01/24 | 1,113 | 1,130 | 1,108 | 1,118 | 19,000 |
| 2024/01/23 | 1,131 | 1,131 | 1,101 | 1,113 | 27,200 |
| 2024/01/22 | 1,088 | 1,127 | 1,087 | 1,120 | 46,800 |
| 2024/01/19 | 1,091 | 1,097 | 1,081 | 1,081 | 29,200 |
| 2024/01/18 | 1,095 | 1,098 | 1,077 | 1,086 | 35,200 |
| 2024/01/17 | 1,078 | 1,094 | 1,066 | 1,077 | 31,700 |
| 2024/01/16 | 1,095 | 1,103 | 1,065 | 1,065 | 25,700 |
| 2024/01/15 | 1,103 | 1,103 | 1,089 | 1,090 | 28,200 |
| 2024/01/12 | 1,103 | 1,105 | 1,093 | 1,100 | 28,400 |
| 2024/01/11 | 1,108 | 1,115 | 1,090 | 1,098 | 36,200 |
| 2024/01/10 | 1,110 | 1,119 | 1,088 | 1,100 | 49,900 |
| 2024/01/09 | 1,098 | 1,119 | 1,087 | 1,113 | 78,900 |
| 2024/01/05 | 1,078 | 1,099 | 1,067 | 1,073 | 44,800 |
| 2024/01/04 | 1,054 | 1,068 | 1,032 | 1,067 | 59,500 |