7092 (株)Fast Fitness Japan の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,399 | 1,459 | 1,394 | 1,454 | 42,600 | 1,454 |
| 2024-11-20 | 1,384 | 1,403 | 1,384 | 1,393 | 9,800 | 1,393 |
| 2024-11-19 | 1,415 | 1,421 | 1,384 | 1,384 | 14,900 | 1,384 |
| 2024-11-18 | 1,405 | 1,447 | 1,387 | 1,415 | 39,500 | 1,415 |
| 2024-11-15 | 1,350 | 1,427 | 1,341 | 1,408 | 87,900 | 1,408 |
| 2024-11-14 | 1,352 | 1,362 | 1,316 | 1,323 | 39,300 | 1,323 |
| 2024-11-13 | 1,325 | 1,369 | 1,325 | 1,352 | 32,200 | 1,352 |
| 2024-11-12 | 1,324 | 1,347 | 1,319 | 1,331 | 20,200 | 1,331 |
| 2024-11-11 | 1,343 | 1,343 | 1,315 | 1,315 | 10,300 | 1,315 |
| 2024-11-08 | 1,345 | 1,364 | 1,324 | 1,342 | 20,200 | 1,342 |
| 2024-11-07 | 1,324 | 1,347 | 1,303 | 1,340 | 28,600 | 1,340 |
| 2024-11-06 | 1,316 | 1,345 | 1,303 | 1,329 | 11,500 | 1,329 |
| 2024-11-05 | 1,317 | 1,335 | 1,304 | 1,318 | 22,400 | 1,318 |
| 2024-11-01 | 1,313 | 1,331 | 1,308 | 1,315 | 13,700 | 1,315 |
| 2024-10-31 | 1,327 | 1,341 | 1,327 | 1,328 | 9,300 | 1,328 |
| 2024-10-30 | 1,321 | 1,350 | 1,321 | 1,336 | 41,400 | 1,336 |
| 2024-10-29 | 1,325 | 1,328 | 1,313 | 1,322 | 7,900 | 1,322 |
| 2024-10-28 | 1,270 | 1,320 | 1,265 | 1,316 | 31,800 | 1,316 |
| 2024-10-25 | 1,304 | 1,305 | 1,266 | 1,266 | 15,200 | 1,266 |
| 2024-10-24 | 1,316 | 1,317 | 1,289 | 1,292 | 16,900 | 1,292 |
| 2024-10-23 | 1,318 | 1,328 | 1,303 | 1,311 | 9,300 | 1,311 |
| 2024-10-22 | 1,321 | 1,326 | 1,299 | 1,313 | 21,500 | 1,313 |
| 2024-10-21 | 1,302 | 1,325 | 1,302 | 1,320 | 7,400 | 1,320 |
| 2024-10-18 | 1,292 | 1,316 | 1,292 | 1,296 | 12,700 | 1,296 |
| 2024-10-17 | 1,301 | 1,322 | 1,291 | 1,297 | 17,700 | 1,297 |
| 2024-10-16 | 1,310 | 1,337 | 1,300 | 1,312 | 20,300 | 1,312 |
| 2024-10-15 | 1,325 | 1,331 | 1,316 | 1,323 | 18,200 | 1,323 |
| 2024-10-11 | 1,354 | 1,365 | 1,314 | 1,317 | 25,300 | 1,317 |
| 2024-10-10 | 1,416 | 1,416 | 1,352 | 1,356 | 21,100 | 1,356 |
| 2024-10-09 | 1,412 | 1,443 | 1,397 | 1,398 | 33,800 | 1,398 |
| 2024-10-08 | 1,415 | 1,421 | 1,382 | 1,396 | 35,500 | 1,396 |
| 2024-10-07 | 1,388 | 1,422 | 1,380 | 1,419 | 39,900 | 1,419 |
| 2024-10-04 | 1,354 | 1,397 | 1,350 | 1,378 | 32,400 | 1,378 |
| 2024-10-03 | 1,418 | 1,420 | 1,352 | 1,352 | 37,600 | 1,352 |
| 2024-10-02 | 1,400 | 1,400 | 1,368 | 1,371 | 27,100 | 1,371 |
| 2024-10-01 | 1,359 | 1,411 | 1,345 | 1,404 | 34,100 | 1,404 |
| 2024-09-30 | 1,349 | 1,379 | 1,320 | 1,357 | 42,700 | 1,357 |
| 2024-09-27 | 1,355 | 1,397 | 1,355 | 1,379 | 34,000 | 1,379 |
| 2024-09-26 | 1,359 | 1,370 | 1,337 | 1,370 | 45,000 | 1,370 |
| 2024-09-25 | 1,349 | 1,360 | 1,335 | 1,350 | 37,400 | 1,350 |
| 2024-09-24 | 1,320 | 1,346 | 1,303 | 1,343 | 37,700 | 1,343 |
| 2024-09-20 | 1,307 | 1,339 | 1,307 | 1,320 | 28,900 | 1,320 |
| 2024-09-19 | 1,274 | 1,313 | 1,268 | 1,306 | 81,800 | 1,306 |
| 2024-09-18 | 1,232 | 1,242 | 1,211 | 1,223 | 22,300 | 1,223 |
| 2024-09-17 | 1,231 | 1,242 | 1,205 | 1,218 | 32,600 | 1,218 |
| 2024-09-13 | 1,265 | 1,265 | 1,234 | 1,235 | 20,500 | 1,235 |
| 2024-09-12 | 1,245 | 1,283 | 1,245 | 1,262 | 32,000 | 1,262 |
| 2024-09-11 | 1,252 | 1,266 | 1,205 | 1,217 | 43,100 | 1,217 |
| 2024-09-10 | 1,248 | 1,284 | 1,248 | 1,267 | 25,100 | 1,267 |
| 2024-09-09 | 1,250 | 1,264 | 1,233 | 1,248 | 33,300 | 1,248 |
| 2024-09-06 | 1,277 | 1,291 | 1,257 | 1,266 | 23,400 | 1,266 |
| 2024-09-05 | 1,250 | 1,295 | 1,233 | 1,284 | 38,600 | 1,284 |
| 2024-09-04 | 1,245 | 1,264 | 1,234 | 1,250 | 50,400 | 1,250 |
| 2024-09-03 | 1,263 | 1,287 | 1,256 | 1,256 | 20,500 | 1,256 |
| 2024-09-02 | 1,289 | 1,297 | 1,260 | 1,261 | 29,300 | 1,261 |
| 2024-08-30 | 1,279 | 1,298 | 1,268 | 1,287 | 34,700 | 1,287 |
| 2024-08-29 | 1,273 | 1,284 | 1,257 | 1,263 | 23,300 | 1,263 |
| 2024-08-28 | 1,300 | 1,300 | 1,267 | 1,275 | 12,100 | 1,275 |
| 2024-08-27 | 1,260 | 1,303 | 1,260 | 1,278 | 47,800 | 1,278 |
| 2024-08-26 | 1,268 | 1,268 | 1,249 | 1,258 | 14,100 | 1,258 |
| 2024-08-23 | 1,294 | 1,301 | 1,253 | 1,255 | 40,900 | 1,255 |
| 2024-08-22 | 1,260 | 1,284 | 1,260 | 1,281 | 25,100 | 1,281 |
| 2024-08-21 | 1,284 | 1,284 | 1,256 | 1,260 | 50,000 | 1,260 |
| 2024-08-20 | 1,300 | 1,321 | 1,284 | 1,300 | 56,300 | 1,300 |
| 2024-08-19 | 1,350 | 1,360 | 1,283 | 1,283 | 52,700 | 1,283 |
| 2024-08-16 | 1,302 | 1,368 | 1,294 | 1,352 | 105,200 | 1,352 |
| 2024-08-15 | 1,334 | 1,370 | 1,272 | 1,289 | 166,900 | 1,289 |
| 2024-08-14 | 1,296 | 1,301 | 1,263 | 1,275 | 63,200 | 1,275 |
| 2024-08-13 | 1,257 | 1,294 | 1,257 | 1,294 | 69,400 | 1,294 |
| 2024-08-09 | 1,255 | 1,297 | 1,243 | 1,257 | 84,200 | 1,257 |
| 2024-08-08 | 1,178 | 1,283 | 1,169 | 1,225 | 71,800 | 1,225 |
| 2024-08-07 | 1,190 | 1,221 | 1,143 | 1,176 | 101,500 | 1,176 |
| 2024-08-06 | 1,230 | 1,260 | 1,190 | 1,221 | 188,200 | 1,221 |
| 2024-08-05 | 1,127 | 1,164 | 1,025 | 1,025 | 186,700 | 1,025 |
| 2024-08-02 | 1,188 | 1,237 | 1,169 | 1,169 | 79,900 | 1,169 |
| 2024-08-01 | 1,268 | 1,289 | 1,221 | 1,235 | 38,900 | 1,235 |
| 2024-07-31 | 1,231 | 1,270 | 1,178 | 1,270 | 44,500 | 1,270 |
| 2024-07-30 | 1,267 | 1,268 | 1,242 | 1,245 | 52,800 | 1,245 |
| 2024-07-29 | 1,252 | 1,264 | 1,241 | 1,264 | 30,300 | 1,264 |
| 2024-07-26 | 1,252 | 1,278 | 1,243 | 1,246 | 25,800 | 1,246 |
| 2024-07-25 | 1,243 | 1,270 | 1,237 | 1,252 | 36,900 | 1,252 |
| 2024-07-24 | 1,277 | 1,280 | 1,248 | 1,250 | 63,000 | 1,250 |
| 2024-07-23 | 1,300 | 1,315 | 1,281 | 1,289 | 40,300 | 1,289 |
| 2024-07-22 | 1,295 | 1,300 | 1,268 | 1,280 | 57,700 | 1,280 |
| 2024-07-19 | 1,321 | 1,325 | 1,302 | 1,304 | 42,500 | 1,304 |
| 2024-07-18 | 1,330 | 1,357 | 1,322 | 1,335 | 43,400 | 1,335 |
| 2024-07-17 | 1,377 | 1,377 | 1,336 | 1,347 | 63,200 | 1,347 |
| 2024-07-16 | 1,398 | 1,412 | 1,360 | 1,368 | 63,000 | 1,368 |
| 2024-07-12 | 1,338 | 1,383 | 1,316 | 1,374 | 59,900 | 1,374 |
| 2024-07-11 | 1,371 | 1,371 | 1,306 | 1,338 | 140,700 | 1,338 |
| 2024-07-10 | 1,415 | 1,430 | 1,350 | 1,371 | 74,800 | 1,371 |
| 2024-07-09 | 1,417 | 1,440 | 1,392 | 1,414 | 69,300 | 1,414 |
| 2024-07-08 | 1,432 | 1,435 | 1,406 | 1,406 | 33,800 | 1,406 |
| 2024-07-05 | 1,420 | 1,465 | 1,420 | 1,432 | 60,800 | 1,432 |
| 2024-07-04 | 1,420 | 1,441 | 1,410 | 1,410 | 25,900 | 1,410 |
| 2024-07-03 | 1,413 | 1,427 | 1,408 | 1,420 | 18,500 | 1,420 |
| 2024-07-02 | 1,422 | 1,446 | 1,402 | 1,410 | 29,800 | 1,410 |
| 2024-07-01 | 1,460 | 1,465 | 1,410 | 1,421 | 55,400 | 1,421 |
| 2024-06-28 | 1,460 | 1,460 | 1,422 | 1,439 | 45,800 | 1,439 |
| 2024-06-27 | 1,400 | 1,453 | 1,400 | 1,448 | 74,200 | 1,448 |
| 2024-06-26 | 1,468 | 1,469 | 1,390 | 1,401 | 76,000 | 1,401 |
| 2024-06-25 | 1,449 | 1,475 | 1,448 | 1,453 | 48,000 | 1,453 |
| 2024-06-24 | 1,428 | 1,431 | 1,406 | 1,419 | 41,300 | 1,419 |
| 2024-06-21 | 1,441 | 1,470 | 1,403 | 1,415 | 128,800 | 1,415 |
| 2024-06-20 | 1,378 | 1,424 | 1,378 | 1,424 | 71,900 | 1,424 |
| 2024-06-19 | 1,393 | 1,394 | 1,367 | 1,378 | 46,800 | 1,378 |
| 2024-06-18 | 1,395 | 1,403 | 1,369 | 1,392 | 40,800 | 1,392 |
| 2024-06-17 | 1,365 | 1,379 | 1,329 | 1,377 | 121,000 | 1,377 |
| 2024-06-14 | 1,300 | 1,404 | 1,300 | 1,395 | 164,300 | 1,395 |
| 2024-06-13 | 1,316 | 1,318 | 1,286 | 1,286 | 44,400 | 1,286 |
| 2024-06-12 | 1,265 | 1,326 | 1,265 | 1,321 | 71,800 | 1,321 |
| 2024-06-11 | 1,323 | 1,323 | 1,280 | 1,284 | 62,200 | 1,284 |
| 2024-06-10 | 1,343 | 1,364 | 1,321 | 1,323 | 57,100 | 1,323 |
| 2024-06-07 | 1,314 | 1,336 | 1,314 | 1,333 | 63,400 | 1,333 |
| 2024-06-06 | 1,299 | 1,312 | 1,289 | 1,312 | 42,400 | 1,312 |
| 2024-06-05 | 1,288 | 1,339 | 1,284 | 1,297 | 114,100 | 1,297 |
| 2024-06-04 | 1,263 | 1,297 | 1,255 | 1,287 | 60,100 | 1,287 |
| 2024-06-03 | 1,270 | 1,271 | 1,256 | 1,268 | 32,700 | 1,268 |
| 2024-05-31 | 1,230 | 1,279 | 1,230 | 1,268 | 64,700 | 1,268 |
| 2024-05-30 | 1,208 | 1,236 | 1,205 | 1,228 | 61,700 | 1,228 |
| 2024-05-29 | 1,256 | 1,274 | 1,220 | 1,229 | 56,700 | 1,229 |
| 2024-05-28 | 1,268 | 1,281 | 1,253 | 1,256 | 49,800 | 1,256 |
| 2024-05-27 | 1,232 | 1,265 | 1,232 | 1,259 | 64,300 | 1,259 |
| 2024-05-24 | 1,241 | 1,242 | 1,217 | 1,219 | 37,100 | 1,219 |
| 2024-05-23 | 1,240 | 1,254 | 1,225 | 1,241 | 38,600 | 1,241 |
| 2024-05-22 | 1,195 | 1,270 | 1,182 | 1,243 | 166,900 | 1,243 |
| 2024-05-21 | 1,198 | 1,226 | 1,198 | 1,207 | 71,900 | 1,207 |
| 2024-05-20 | 1,217 | 1,299 | 1,196 | 1,197 | 350,800 | 1,197 |
| 2024-05-17 | 1,188 | 1,230 | 1,172 | 1,206 | 151,500 | 1,206 |
| 2024-05-16 | 1,159 | 1,193 | 1,147 | 1,184 | 141,500 | 1,184 |
| 2024-05-15 | 1,094 | 1,186 | 1,093 | 1,169 | 480,000 | 1,169 |
| 2024-05-14 | 1,057 | 1,076 | 1,050 | 1,064 | 90,300 | 1,064 |
| 2024-05-13 | 1,060 | 1,060 | 1,038 | 1,049 | 69,400 | 1,049 |
| 2024-05-10 | 1,063 | 1,078 | 1,055 | 1,064 | 32,400 | 1,064 |
| 2024-05-09 | 1,069 | 1,069 | 1,051 | 1,060 | 28,600 | 1,060 |
| 2024-05-08 | 1,055 | 1,074 | 1,052 | 1,065 | 33,800 | 1,065 |
| 2024-05-07 | 1,044 | 1,072 | 1,030 | 1,064 | 62,100 | 1,064 |
| 2024-05-02 | 1,046 | 1,055 | 1,038 | 1,044 | 24,700 | 1,044 |
| 2024-05-01 | 1,048 | 1,059 | 1,045 | 1,046 | 33,800 | 1,046 |
| 2024-04-30 | 1,084 | 1,084 | 1,058 | 1,064 | 62,400 | 1,064 |
| 2024-04-26 | 1,061 | 1,074 | 1,052 | 1,070 | 28,500 | 1,070 |
| 2024-04-25 | 1,080 | 1,092 | 1,068 | 1,068 | 69,000 | 1,068 |
| 2024-04-24 | 1,074 | 1,092 | 1,072 | 1,088 | 31,800 | 1,088 |
| 2024-04-23 | 1,077 | 1,085 | 1,070 | 1,074 | 48,900 | 1,074 |
| 2024-04-22 | 1,062 | 1,077 | 1,052 | 1,066 | 72,500 | 1,066 |
| 2024-04-19 | 1,080 | 1,081 | 1,038 | 1,052 | 103,000 | 1,052 |
| 2024-04-18 | 1,058 | 1,094 | 1,056 | 1,083 | 79,400 | 1,083 |
| 2024-04-17 | 1,070 | 1,075 | 1,051 | 1,055 | 60,400 | 1,055 |
| 2024-04-16 | 1,098 | 1,098 | 1,064 | 1,069 | 107,300 | 1,069 |
| 2024-04-15 | 1,087 | 1,120 | 1,085 | 1,101 | 77,600 | 1,101 |
| 2024-04-12 | 1,089 | 1,107 | 1,079 | 1,093 | 108,700 | 1,093 |
| 2024-04-11 | 1,051 | 1,112 | 1,051 | 1,108 | 161,500 | 1,108 |
| 2024-04-10 | 1,040 | 1,072 | 1,040 | 1,060 | 70,300 | 1,060 |
| 2024-04-09 | 1,045 | 1,047 | 1,033 | 1,041 | 33,700 | 1,041 |
| 2024-04-08 | 1,022 | 1,061 | 1,018 | 1,044 | 118,800 | 1,044 |
| 2024-04-05 | 1,003 | 1,014 | 992 | 1,010 | 75,600 | 1,010 |
| 2024-04-04 | 1,010 | 1,022 | 995 | 1,014 | 88,500 | 1,014 |
| 2024-04-03 | 994 | 1,019 | 987 | 1,005 | 159,000 | 1,005 |
| 2024-04-02 | 1,021 | 1,027 | 999 | 1,002 | 211,100 | 1,002 |
| 2024-04-01 | 1,100 | 1,100 | 1,042 | 1,045 | 196,000 | 1,045 |
| 2024-03-29 | 1,078 | 1,107 | 1,076 | 1,099 | 92,700 | 1,099 |
| 2024-03-28 | 1,069 | 1,078 | 1,054 | 1,069 | 64,000 | 1,069 |
| 2024-03-27 | 1,112 | 1,112 | 1,090 | 1,090 | 92,200 | 1,090 |
| 2024-03-26 | 1,111 | 1,116 | 1,098 | 1,111 | 37,900 | 1,111 |
| 2024-03-25 | 1,114 | 1,125 | 1,094 | 1,110 | 78,800 | 1,110 |
| 2024-03-22 | 1,124 | 1,125 | 1,088 | 1,109 | 86,200 | 1,109 |
| 2024-03-21 | 1,115 | 1,131 | 1,101 | 1,112 | 79,000 | 1,112 |
| 2024-03-19 | 1,084 | 1,132 | 1,082 | 1,117 | 160,900 | 1,117 |
| 2024-03-18 | 1,071 | 1,089 | 1,065 | 1,082 | 100,400 | 1,082 |
| 2024-03-15 | 1,085 | 1,085 | 1,044 | 1,066 | 328,700 | 1,066 |
| 2024-03-14 | 1,104 | 1,131 | 1,101 | 1,109 | 314,700 | 1,109 |
| 2024-03-13 | 1,139 | 1,152 | 1,090 | 1,134 | 1,225,600 | 1,134 |
| 2024-03-12 | 1,049 | 1,049 | 1,049 | 1,049 | 105,700 | 1,049 |
| 2024-03-11 | 920 | 926 | 890 | 899 | 144,100 | 899 |
| 2024-03-08 | 918 | 937 | 906 | 928 | 130,400 | 928 |
| 2024-03-07 | 948 | 948 | 928 | 933 | 72,600 | 933 |
| 2024-03-06 | 934 | 954 | 926 | 945 | 78,100 | 945 |
| 2024-03-05 | 957 | 958 | 937 | 944 | 103,200 | 944 |
| 2024-03-04 | 977 | 982 | 951 | 954 | 144,100 | 954 |
| 2024-03-01 | 983 | 994 | 968 | 979 | 101,200 | 979 |
| 2024-02-29 | 979 | 993 | 970 | 983 | 79,700 | 983 |
| 2024-02-28 | 966 | 982 | 955 | 974 | 111,100 | 974 |
| 2024-02-27 | 951 | 976 | 941 | 972 | 183,800 | 972 |
| 2024-02-26 | 949 | 963 | 944 | 954 | 106,900 | 954 |
| 2024-02-22 | 979 | 979 | 943 | 960 | 136,000 | 960 |
| 2024-02-21 | 1,000 | 1,001 | 958 | 966 | 282,000 | 966 |
| 2024-02-20 | 1,015 | 1,028 | 1,007 | 1,008 | 51,200 | 1,008 |
| 2024-02-19 | 1,003 | 1,022 | 981 | 1,015 | 165,200 | 1,015 |
| 2024-02-16 | 1,040 | 1,042 | 1,014 | 1,020 | 100,900 | 1,020 |
| 2024-02-15 | 1,062 | 1,117 | 1,040 | 1,049 | 310,900 | 1,049 |
| 2024-02-14 | 1,088 | 1,088 | 1,048 | 1,056 | 106,800 | 1,056 |
| 2024-02-13 | 1,110 | 1,110 | 1,072 | 1,099 | 67,700 | 1,099 |
| 2024-02-09 | 1,098 | 1,113 | 1,092 | 1,097 | 61,100 | 1,097 |
| 2024-02-08 | 1,101 | 1,101 | 1,083 | 1,096 | 31,900 | 1,096 |
| 2024-02-07 | 1,108 | 1,119 | 1,092 | 1,104 | 25,000 | 1,104 |
| 2024-02-06 | 1,105 | 1,126 | 1,093 | 1,108 | 37,600 | 1,108 |
| 2024-02-05 | 1,092 | 1,126 | 1,087 | 1,111 | 27,700 | 1,111 |
| 2024-02-02 | 1,097 | 1,102 | 1,088 | 1,092 | 29,400 | 1,092 |
| 2024-02-01 | 1,096 | 1,102 | 1,089 | 1,097 | 30,300 | 1,097 |
| 2024-01-31 | 1,101 | 1,103 | 1,090 | 1,101 | 14,500 | 1,101 |
| 2024-01-30 | 1,106 | 1,110 | 1,091 | 1,100 | 31,200 | 1,100 |
| 2024-01-29 | 1,103 | 1,117 | 1,103 | 1,106 | 20,100 | 1,106 |
| 2024-01-26 | 1,100 | 1,111 | 1,089 | 1,100 | 21,300 | 1,100 |
| 2024-01-25 | 1,118 | 1,121 | 1,101 | 1,107 | 15,100 | 1,107 |
| 2024-01-24 | 1,113 | 1,130 | 1,108 | 1,118 | 19,000 | 1,118 |
| 2024-01-23 | 1,131 | 1,131 | 1,101 | 1,113 | 27,200 | 1,113 |
| 2024-01-22 | 1,088 | 1,127 | 1,087 | 1,120 | 46,800 | 1,120 |
| 2024-01-19 | 1,091 | 1,097 | 1,081 | 1,081 | 29,200 | 1,081 |
| 2024-01-18 | 1,095 | 1,098 | 1,077 | 1,086 | 35,200 | 1,086 |
| 2024-01-17 | 1,078 | 1,094 | 1,066 | 1,077 | 31,700 | 1,077 |
| 2024-01-16 | 1,095 | 1,103 | 1,065 | 1,065 | 25,700 | 1,065 |
| 2024-01-15 | 1,103 | 1,103 | 1,089 | 1,090 | 28,200 | 1,090 |
| 2024-01-12 | 1,103 | 1,105 | 1,093 | 1,100 | 28,400 | 1,100 |
| 2024-01-11 | 1,108 | 1,115 | 1,090 | 1,098 | 36,200 | 1,098 |
| 2024-01-10 | 1,110 | 1,119 | 1,088 | 1,100 | 49,900 | 1,100 |
| 2024-01-09 | 1,098 | 1,119 | 1,087 | 1,113 | 78,900 | 1,113 |
| 2024-01-05 | 1,078 | 1,099 | 1,067 | 1,073 | 44,800 | 1,073 |
| 2024-01-04 | 1,054 | 1,068 | 1,032 | 1,067 | 59,500 | 1,067 |
分割・併合履歴 ： [2021-09-29]1株→1.2株 [2021-03-30]1株→1.3株
