KabuInsight

フィットクルー

469A
グロース/サービス業/Fitcrew Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,338.02,396.02,323.02,387.0-8.0-0.33%3,700
2026-03-122,418.02,418.02,365.02,395.0-5.0-0.21%7,700
2026-03-112,362.02,425.02,347.02,400.0+38.0+1.61%6,300
2026-03-102,386.02,404.02,345.02,362.0+26.0+1.11%4,800
2026-03-092,277.02,388.02,268.02,336.0-38.0-1.60%14,000
2026-03-062,320.02,398.02,317.02,374.0+54.0+2.33%2,800
2026-03-052,364.02,429.02,315.02,320.0-20.0-0.85%10,500
2026-03-042,365.02,480.02,301.02,340.0-70.0-2.90%21,800
2026-03-032,489.02,489.02,410.02,410.0-79.0-3.17%17,000
2026-03-022,480.02,513.02,480.02,489.0-35.0-1.39%5,400
2026-02-272,490.02,524.02,489.02,524.0+33.0+1.32%7,500
2026-02-262,495.02,515.02,485.02,491.0-4.0-0.16%7,200
2026-02-252,550.02,550.02,472.02,495.0-55.0-2.16%13,800
2026-02-242,561.02,605.02,510.02,550.0-9.0-0.35%12,500
2026-02-202,630.02,633.02,501.02,559.0-31.0-1.20%12,500
2026-02-192,585.02,600.02,540.02,590.0+55.0+2.17%16,800
2026-02-182,483.02,535.02,470.02,535.0+52.0+2.09%8,500
2026-02-172,501.02,549.02,470.02,483.0-22.0-0.88%7,100
2026-02-162,505.02,555.02,503.02,505.0+2.0+0.08%5,600
2026-02-132,581.02,581.02,500.02,503.0-78.0-3.02%6,800
2026-02-122,530.02,618.02,506.02,581.0+101.0+4.07%11,600
2026-02-102,491.02,525.02,480.02,480.0-11.0-0.44%9,700
2026-02-092,565.02,567.02,491.02,491.0-24.0-0.95%11,000
2026-02-062,550.02,550.02,496.02,515.0-22.0-0.87%2,800
2026-02-052,472.02,555.02,472.02,537.0+67.0+2.71%8,700
2026-02-042,525.02,550.02,450.02,470.0-68.0-2.68%25,900
2026-02-032,650.02,671.02,526.02,538.0-99.0-3.75%19,400
2026-02-022,674.02,676.02,634.02,637.0+5.0+0.19%10,200
2026-01-302,653.02,675.02,631.02,632.0-40.0-1.50%7,500
2026-01-292,750.02,750.02,626.02,672.0-83.0-3.01%12,800
2026-01-282,775.02,780.02,681.02,755.0-33.0-1.18%15,000
2026-01-272,838.02,838.02,786.02,788.0-31.0-1.10%5,500
2026-01-262,740.02,827.02,726.02,819.0+77.0+2.81%15,600
2026-01-232,751.02,782.02,741.02,742.0-2.0-0.07%6,800
2026-01-222,728.02,815.02,728.02,744.0+18.0+0.66%27,400
2026-01-212,756.02,778.02,702.02,726.0-99.0-3.50%24,300
2026-01-202,854.02,904.02,791.02,825.0-21.0-0.74%12,300
2026-01-192,950.03,000.02,820.02,846.0-93.0-3.16%24,700
2026-01-162,784.02,939.02,784.02,939.0+167.0+6.02%20,100
2026-01-152,784.02,839.02,650.02,772.0-141.0-4.84%95,300
2026-01-142,901.02,950.02,900.02,913.0+8.0+0.28%11,600
2026-01-133,040.03,055.02,902.02,905.0-85.0-2.84%22,800
2026-01-093,160.03,160.02,980.02,990.0-170.0-5.38%24,900
2026-01-083,050.03,160.02,870.03,160.0+161.0+5.37%48,500
2026-01-073,145.03,200.02,932.02,999.0-131.0-4.19%65,000
2026-01-063,275.03,275.02,930.03,130.0-240.0-7.12%232,700
2026-01-053,045.03,370.02,990.03,370.0+501.0+17.46%182,100
2025-12-302,647.02,869.02,606.02,869.0+322.0+12.64%72,000
2025-12-292,453.02,643.02,453.02,547.0+97.0+3.96%51,400
2025-12-262,370.02,457.02,345.02,450.0+100.0+4.26%43,600
2025-12-252,333.02,373.02,283.02,350.0+15.0+0.64%19,700
2025-12-242,300.02,346.02,292.02,335.0+31.0+1.35%15,400
2025-12-232,306.02,332.02,275.02,304.0-1.0-0.04%21,800
2025-12-222,275.02,325.02,230.02,305.0+16.0+0.70%52,200
2025-12-192,363.02,363.02,266.02,289.0-103.0-4.31%61,500
2025-12-182,350.02,420.02,342.02,392.0-8.0-0.33%34,600
2025-12-172,400.02,483.02,368.02,400.0-50.0-2.04%61,400
2025-12-162,550.02,650.02,437.02,450.0-200.0-7.55%103,500
2025-12-152,600.02,698.02,502.02,650.0+33.0+1.26%172,700
2025-12-123,000.03,350.02,561.02,617.0——2,014,800

直近60営業日分を表示