7092 (株)Fast Fitness Japan の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,351 | 1,357 | 1,280 | 1,353 | 95,900 | 1,353 |
| 2025-04-03 | 1,311 | 1,382 | 1,311 | 1,364 | 36,900 | 1,364 |
| 2025-04-02 | 1,376 | 1,392 | 1,352 | 1,360 | 32,900 | 1,360 |
| 2025-04-01 | 1,374 | 1,381 | 1,348 | 1,360 | 20,400 | 1,360 |
| 2025-03-31 | 1,408 | 1,411 | 1,361 | 1,361 | 40,500 | 1,361 |
| 2025-03-28 | 1,452 | 1,452 | 1,415 | 1,438 | 27,200 | 1,438 |
| 2025-03-27 | 1,439 | 1,450 | 1,410 | 1,450 | 22,000 | 1,450 |
| 2025-03-26 | 1,442 | 1,455 | 1,430 | 1,452 | 24,300 | 1,452 |
| 2025-03-25 | 1,470 | 1,470 | 1,445 | 1,447 | 12,800 | 1,447 |
| 2025-03-24 | 1,480 | 1,480 | 1,455 | 1,459 | 8,100 | 1,459 |
| 2025-03-21 | 1,477 | 1,505 | 1,454 | 1,487 | 16,000 | 1,487 |
| 2025-03-19 | 1,452 | 1,491 | 1,446 | 1,491 | 21,800 | 1,491 |
| 2025-03-18 | 1,480 | 1,499 | 1,459 | 1,469 | 26,000 | 1,469 |
| 2025-03-17 | 1,490 | 1,510 | 1,482 | 1,488 | 18,900 | 1,488 |
| 2025-03-14 | 1,458 | 1,469 | 1,446 | 1,462 | 13,700 | 1,462 |
| 2025-03-13 | 1,480 | 1,485 | 1,450 | 1,458 | 14,300 | 1,458 |
| 2025-03-12 | 1,418 | 1,498 | 1,413 | 1,486 | 29,300 | 1,486 |
| 2025-03-11 | 1,401 | 1,419 | 1,372 | 1,416 | 70,300 | 1,416 |
| 2025-03-10 | 1,440 | 1,450 | 1,411 | 1,420 | 37,800 | 1,420 |
| 2025-03-07 | 1,430 | 1,454 | 1,429 | 1,446 | 25,700 | 1,446 |
| 2025-03-06 | 1,480 | 1,488 | 1,431 | 1,443 | 40,500 | 1,443 |
| 2025-03-05 | 1,449 | 1,543 | 1,449 | 1,488 | 57,500 | 1,488 |
| 2025-03-04 | 1,435 | 1,460 | 1,410 | 1,447 | 28,400 | 1,447 |
| 2025-03-03 | 1,430 | 1,446 | 1,418 | 1,435 | 20,000 | 1,435 |
| 2025-02-28 | 1,480 | 1,480 | 1,418 | 1,418 | 39,100 | 1,418 |
| 2025-02-27 | 1,420 | 1,481 | 1,410 | 1,480 | 33,200 | 1,480 |
| 2025-02-26 | 1,475 | 1,504 | 1,442 | 1,442 | 44,100 | 1,442 |
| 2025-02-25 | 1,510 | 1,570 | 1,485 | 1,485 | 62,100 | 1,485 |
| 2025-02-21 | 1,530 | 1,548 | 1,514 | 1,530 | 114,000 | 1,530 |
| 2025-02-20 | 1,382 | 1,540 | 1,382 | 1,526 | 160,500 | 1,526 |
| 2025-02-19 | 1,410 | 1,423 | 1,391 | 1,391 | 36,800 | 1,391 |
| 2025-02-18 | 1,447 | 1,450 | 1,388 | 1,424 | 106,600 | 1,424 |
| 2025-02-17 | 1,300 | 1,526 | 1,300 | 1,456 | 368,900 | 1,456 |
| 2025-02-14 | 1,268 | 1,268 | 1,238 | 1,240 | 22,600 | 1,240 |
| 2025-02-13 | 1,254 | 1,267 | 1,254 | 1,262 | 9,800 | 1,262 |
| 2025-02-12 | 1,270 | 1,270 | 1,237 | 1,243 | 21,800 | 1,243 |
| 2025-02-10 | 1,275 | 1,283 | 1,270 | 1,270 | 5,700 | 1,270 |
| 2025-02-07 | 1,297 | 1,307 | 1,273 | 1,273 | 16,800 | 1,273 |
| 2025-02-06 | 1,291 | 1,299 | 1,286 | 1,286 | 4,500 | 1,286 |
| 2025-02-05 | 1,277 | 1,292 | 1,270 | 1,276 | 15,300 | 1,276 |
| 2025-02-04 | 1,282 | 1,293 | 1,276 | 1,277 | 13,600 | 1,277 |
| 2025-02-03 | 1,282 | 1,282 | 1,260 | 1,270 | 32,100 | 1,270 |
| 2025-01-31 | 1,310 | 1,310 | 1,291 | 1,292 | 13,200 | 1,292 |
| 2025-01-30 | 1,308 | 1,320 | 1,301 | 1,307 | 12,700 | 1,307 |
| 2025-01-29 | 1,337 | 1,337 | 1,308 | 1,308 | 15,700 | 1,308 |
| 2025-01-28 | 1,345 | 1,370 | 1,330 | 1,344 | 12,800 | 1,344 |
| 2025-01-27 | 1,385 | 1,385 | 1,345 | 1,345 | 11,500 | 1,345 |
| 2025-01-24 | 1,337 | 1,370 | 1,336 | 1,361 | 29,300 | 1,361 |
| 2025-01-23 | 1,293 | 1,320 | 1,293 | 1,315 | 18,600 | 1,315 |
| 2025-01-22 | 1,294 | 1,305 | 1,293 | 1,301 | 10,500 | 1,301 |
| 2025-01-21 | 1,300 | 1,330 | 1,286 | 1,286 | 19,300 | 1,286 |
| 2025-01-20 | 1,287 | 1,308 | 1,285 | 1,285 | 5,900 | 1,285 |
| 2025-01-17 | 1,300 | 1,330 | 1,283 | 1,291 | 26,300 | 1,291 |
| 2025-01-16 | 1,323 | 1,348 | 1,301 | 1,301 | 30,000 | 1,301 |
| 2025-01-15 | 1,273 | 1,320 | 1,273 | 1,314 | 26,500 | 1,314 |
| 2025-01-14 | 1,300 | 1,300 | 1,277 | 1,279 | 19,500 | 1,279 |
| 2025-01-10 | 1,310 | 1,323 | 1,295 | 1,305 | 15,500 | 1,305 |
| 2025-01-09 | 1,302 | 1,343 | 1,302 | 1,317 | 41,600 | 1,317 |
| 2025-01-08 | 1,340 | 1,348 | 1,303 | 1,308 | 43,200 | 1,308 |
| 2025-01-07 | 1,361 | 1,370 | 1,355 | 1,359 | 17,200 | 1,359 |
| 2025-01-06 | 1,362 | 1,370 | 1,353 | 1,360 | 26,100 | 1,360 |
分割・併合履歴 ： [2021-09-29]1株→1.2株 [2021-03-30]1株→1.3株