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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
