KabuInsight

Ｆａｓｔ　Ｆｉｔｎｅｓｓ　Ｊａｐａｎ

7092
プライム/サービス業/Fast Fitness Japan Incorporated
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
2026-03-132,315.02,315.02,304.02,310.0-10.0-0.43%3,000
2026-03-122,301.02,331.02,301.02,320.0+17.0+0.74%35,600
2026-03-112,302.02,303.02,302.02,303.00.00.00%3,000
2026-03-102,302.02,303.02,302.02,303.0+1.0+0.04%3,400
2026-03-092,302.02,303.02,302.02,302.00.00.00%37,800
2026-03-062,303.02,303.02,302.02,302.0-1.0-0.04%4,000
2026-03-052,303.02,303.02,302.02,303.0+1.0+0.04%2,400
2026-03-042,302.02,303.02,302.02,302.00.00.00%18,000
2026-03-032,302.02,303.02,302.02,302.0+1.0+0.04%40,200
2026-03-022,301.02,302.02,301.02,301.0-1.0-0.04%14,100
2026-02-272,301.02,302.02,301.02,302.0+2.0+0.09%5,600
2026-02-262,302.02,303.02,300.02,300.0-2.0-0.09%319,400
2026-02-252,301.02,302.02,301.02,302.0+1.0+0.04%6,000
2026-02-242,301.02,302.02,301.02,301.0+1.0+0.04%4,600
2026-02-202,303.02,303.02,300.02,300.0-3.0-0.13%4,300
2026-02-192,303.02,304.02,301.02,303.0+1.0+0.04%2,800
2026-02-182,302.02,303.02,301.02,302.00.00.00%4,000
2026-02-172,301.02,304.02,301.02,302.0+1.0+0.04%5,300
2026-02-162,305.02,305.02,301.02,301.0-4.0-0.17%5,700
2026-02-132,301.02,305.02,300.02,305.0+5.0+0.22%10,800
2026-02-122,301.02,301.02,300.02,300.00.00.00%10,200
2026-02-102,301.02,301.02,300.02,300.00.00.00%17,500
2026-02-092,301.02,301.02,300.02,300.00.00.00%12,100
2026-02-062,301.02,301.02,300.02,300.00.00.00%19,800
2026-02-052,300.02,301.02,300.02,300.00.00.00%6,200
2026-02-042,300.02,301.02,300.02,300.00.00.00%8,400
2026-02-032,300.02,301.02,300.02,300.0-1.0-0.04%8,300
2026-02-022,300.02,301.02,300.02,301.0+1.0+0.04%19,000
2026-01-302,300.02,301.02,300.02,300.00.00.00%15,200
2026-01-292,301.02,301.02,300.02,300.00.00.00%11,200
2026-01-282,301.02,301.02,300.02,300.00.00.00%16,000
2026-01-272,300.02,301.02,300.02,300.00.00.00%7,800
2026-01-262,300.02,301.02,300.02,300.00.00.00%39,400
2026-01-232,300.02,302.02,300.02,300.00.00.00%16,900
2026-01-222,295.02,300.02,295.02,300.0+4.0+0.17%31,100
2026-01-212,295.02,299.02,294.02,296.0-1.0-0.04%13,900
2026-01-202,294.02,299.02,294.02,297.0+4.0+0.17%28,300
2026-01-192,299.02,308.02,291.02,293.0-19.0-0.82%35,900
2026-01-162,311.02,313.02,311.02,312.0-3.0-0.13%16,000
2026-01-152,311.02,315.02,311.02,315.0+4.0+0.17%48,800
2026-01-142,312.02,312.02,311.02,311.0-1.0-0.04%105,100
2026-01-132,311.02,312.02,311.02,312.0+1.0+0.04%49,100
2026-01-092,312.02,312.02,311.02,311.00.00.00%38,000
2026-01-082,311.02,312.02,311.02,311.00.00.00%16,100
2026-01-072,312.02,312.02,310.02,311.00.00.00%87,400
2026-01-062,311.02,311.02,310.02,311.0+1.0+0.04%64,600
2026-01-052,310.02,312.02,310.02,310.00.00.00%108,800
2025-12-302,310.02,312.02,310.02,310.0+1.0+0.04%49,200
2025-12-292,310.02,311.02,309.02,309.0-1.0-0.04%152,400
2025-12-262,313.02,313.02,310.02,310.00.00.00%70,900
2025-12-252,309.02,310.02,308.02,310.0+2.0+0.09%114,600
2025-12-242,309.02,309.02,308.02,308.00.00.00%52,200
2025-12-232,308.02,309.02,308.02,308.00.00.00%62,300
2025-12-222,308.02,309.02,308.02,308.00.00.00%45,800
2025-12-192,309.02,309.02,308.02,308.00.00.00%47,700
2025-12-182,308.02,309.02,308.02,308.0-1.0-0.04%187,500
2025-12-172,309.02,309.02,308.02,309.0+1.0+0.04%39,100
2025-12-162,308.02,309.02,308.02,308.00.00.00%112,500
2025-12-152,308.02,309.02,308.02,308.00.00.00%145,800
2025-12-122,308.02,309.02,308.02,308.0+1.0+0.04%237,000
2025-12-112,308.02,308.02,307.02,307.00.00.00%127,400
2025-12-102,307.02,308.02,307.02,307.00.00.00%167,200
2025-12-092,307.02,308.02,307.02,307.00.00.00%52,200
2025-12-082,307.02,308.02,307.02,307.00.00.00%67,500
2025-12-052,307.02,308.02,307.02,307.00.00.00%482,500
2025-12-042,307.02,309.02,307.02,307.00.00.00%260,700
2025-12-032,307.02,308.02,307.02,307.0+1.0+0.04%187,600
2025-12-022,308.02,309.02,306.02,306.0+123.0+5.63%580,800
2025-12-012,200.02,210.02,171.02,183.0-17.0-0.77%22,300
2025-11-282,150.02,210.02,150.02,200.0+32.0+1.48%20,700
2025-11-272,094.02,174.02,089.02,168.0+51.0+2.41%29,000
2025-11-262,100.02,130.02,097.02,117.0+16.0+0.76%19,600
2025-11-252,131.02,131.02,098.02,101.0-15.0-0.71%16,200
2025-11-212,049.02,130.02,049.02,116.0+55.0+2.67%40,800
2025-11-202,040.02,108.02,040.02,061.0+22.0+1.08%38,000
2025-11-192,084.02,100.02,023.02,039.0-69.0-3.27%71,600
2025-11-182,117.02,128.02,079.02,108.0-10.0-0.47%43,600
2025-11-172,219.02,219.02,027.02,118.0-102.0-4.59%187,400
2025-11-142,191.02,254.02,191.02,220.0+7.0+0.32%81,300
2025-11-132,210.02,222.02,187.02,213.0+3.0+0.14%34,900
2025-11-122,203.02,227.02,186.02,210.0-17.0-0.76%52,100
2025-11-112,240.02,253.02,209.02,227.0-12.0-0.54%33,400
2025-11-102,175.02,257.02,175.02,239.0+39.0+1.77%52,700
2025-11-072,202.02,245.02,178.02,200.0-19.0-0.86%120,900
2025-11-062,240.02,270.02,201.02,219.0-47.0-2.07%129,600
2025-11-052,130.02,300.02,130.02,266.0+151.0+7.14%344,200
2025-11-041,991.02,144.01,958.02,115.0+324.0+18.09%330,600
2025-10-311,748.01,795.01,745.01,791.0+67.0+3.89%48,300
2025-10-301,680.01,727.01,674.01,724.0+25.0+1.47%116,200
2025-10-291,670.01,709.01,670.01,699.0+29.0+1.74%36,900
2025-10-281,724.01,724.01,662.01,670.0-70.0-4.02%42,700
2025-10-271,731.01,751.01,731.01,740.0+10.0+0.58%12,100
2025-10-241,733.01,734.01,692.01,730.0-10.0-0.57%13,400
2025-10-231,759.01,759.01,729.01,740.0-25.0-1.42%12,100
2025-10-221,756.01,769.01,722.01,765.0+14.0+0.80%26,300
2025-10-211,727.01,752.01,720.01,751.0+27.0+1.57%17,800
2025-10-201,730.01,730.01,709.01,724.0+25.0+1.47%11,400
2025-10-171,708.01,724.01,684.01,699.0-21.0-1.22%28,800
2025-10-161,751.01,771.01,718.01,720.0-58.0-3.26%20,000
2025-10-151,720.01,782.01,720.01,778.0+58.0+3.37%24,500
2025-10-141,700.01,743.01,700.01,720.0-9.0-0.52%35,700
2025-10-101,735.01,746.01,725.01,729.0-25.0-1.43%19,700
2025-10-091,788.01,794.01,743.01,754.0-38.0-2.12%25,100
2025-10-081,743.01,806.01,743.01,792.0+31.0+1.76%26,000
2025-10-071,779.01,787.01,747.01,761.0-16.0-0.90%24,200
2025-10-061,791.01,793.01,740.01,777.0+26.0+1.48%28,600
2025-10-031,719.01,766.01,719.01,751.0+17.0+0.98%21,700
2025-10-021,726.01,737.01,724.01,734.0+8.0+0.46%23,800
2025-10-011,759.01,777.01,722.01,726.0-33.0-1.88%47,700
2025-09-301,782.01,791.01,750.01,759.0-26.0-1.46%17,600
2025-09-291,810.01,810.01,781.01,785.0-25.0-1.38%16,900
2025-09-261,790.01,810.01,786.01,810.0+20.0+1.12%17,300
2025-09-251,803.01,810.01,789.01,790.0-13.0-0.72%14,200
2025-09-241,811.01,814.01,802.01,803.0-22.0-1.21%17,200
2025-09-221,830.01,835.01,789.01,825.0-5.0-0.27%18,200
2025-09-191,839.01,842.01,800.01,830.0+7.0+0.38%33,400
2025-09-181,835.01,835.01,801.01,823.0-3.0-0.16%21,600
2025-09-171,853.01,858.01,818.01,826.0-40.0-2.14%18,400
2025-09-161,868.01,883.01,854.01,866.0+20.0+1.08%18,000
2025-09-121,856.01,875.01,837.01,846.0——15,000

直近120営業日分を表示