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
2026/03/19 2,302 2,305 2,301 2,301 3,600
2026/03/18 2,302 2,315 2,302 2,315 2,700
2026/03/17 2,303 2,304 2,302 2,302 1,800
2026/03/16 2,303 2,304 2,303 2,303 1,600
2026/03/13 2,315 2,315 2,304 2,310 3,000
2026/03/12 2,301 2,331 2,301 2,320 35,600
2026/03/11 2,302 2,303 2,302 2,303 3,000
2026/03/10 2,302 2,303 2,302 2,303 3,400
2026/03/09 2,302 2,303 2,302 2,302 37,800
2026/03/06 2,303 2,303 2,302 2,302 4,000
2026/03/05 2,303 2,303 2,302 2,303 2,400
2026/03/04 2,302 2,303 2,302 2,302 18,000
2026/03/03 2,302 2,303 2,302 2,302 40,200
2026/03/02 2,301 2,302 2,301 2,301 14,100
2026/02/27 2,301 2,302 2,301 2,302 5,600
2026/02/26 2,302 2,303 2,300 2,300 319,400
2026/02/25 2,301 2,302 2,301 2,302 6,000
2026/02/24 2,301 2,302 2,301 2,301 4,600
2026/02/20 2,303 2,303 2,300 2,300 4,300
2026/02/19 2,303 2,304 2,301 2,303 2,800
2026/02/18 2,302 2,303 2,301 2,302 4,000
2026/02/17 2,301 2,304 2,301 2,302 5,300
2026/02/16 2,305 2,305 2,301 2,301 5,700
2026/02/13 2,301 2,305 2,300 2,305 10,800
2026/02/12 2,301 2,301 2,300 2,300 10,200
2026/02/10 2,301 2,301 2,300 2,300 17,500
2026/02/09 2,301 2,301 2,300 2,300 12,100
2026/02/06 2,301 2,301 2,300 2,300 19,800
2026/02/05 2,300 2,301 2,300 2,300 6,200
2026/02/04 2,300 2,301 2,300 2,300 8,400
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

このページの先頭へ