1,428円
Fast Fitness Japanの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/17 | 1,188.0 | 1,230.0 | 1,172.0 | 1,206.0 | 1,206.0 | 151,500 |
2024/05/16 | 1,159.0 | 1,193.0 | 1,147.0 | 1,184.0 | 1,184.0 | 141,500 |
2024/05/15 | 1,094.0 | 1,186.0 | 1,093.0 | 1,169.0 | 1,169.0 | 480,000 |
2024/05/14 | 1,057.0 | 1,076.0 | 1,050.0 | 1,064.0 | 1,064.0 | 90,300 |
2024/05/13 | 1,060.0 | 1,060.0 | 1,038.0 | 1,049.0 | 1,049.0 | 69,400 |
2024/05/10 | 1,063.0 | 1,078.0 | 1,055.0 | 1,064.0 | 1,064.0 | 32,400 |
2024/05/09 | 1,069.0 | 1,069.0 | 1,051.0 | 1,060.0 | 1,060.0 | 28,600 |
2024/05/08 | 1,055.0 | 1,074.0 | 1,052.0 | 1,065.0 | 1,065.0 | 33,800 |
2024/05/07 | 1,044.0 | 1,072.0 | 1,030.0 | 1,064.0 | 1,064.0 | 62,100 |
2024/05/02 | 1,046.0 | 1,055.0 | 1,038.0 | 1,044.0 | 1,044.0 | 24,700 |
2024/05/01 | 1,048.0 | 1,059.0 | 1,045.0 | 1,046.0 | 1,046.0 | 33,800 |
2024/04/30 | 1,084.0 | 1,084.0 | 1,058.0 | 1,064.0 | 1,064.0 | 62,400 |
2024/04/26 | 1,061.0 | 1,074.0 | 1,052.0 | 1,070.0 | 1,070.0 | 28,500 |
2024/04/25 | 1,080.0 | 1,092.0 | 1,068.0 | 1,068.0 | 1,068.0 | 69,000 |
2024/04/24 | 1,074.0 | 1,092.0 | 1,072.0 | 1,088.0 | 1,088.0 | 31,800 |
2024/04/23 | 1,077.0 | 1,085.0 | 1,070.0 | 1,074.0 | 1,074.0 | 48,900 |
2024/04/22 | 1,062.0 | 1,077.0 | 1,052.0 | 1,066.0 | 1,066.0 | 72,500 |
2024/04/19 | 1,080.0 | 1,081.0 | 1,038.0 | 1,052.0 | 1,052.0 | 103,000 |
2024/04/18 | 1,058.0 | 1,094.0 | 1,056.0 | 1,083.0 | 1,083.0 | 79,400 |
2024/04/17 | 1,070.0 | 1,075.0 | 1,051.0 | 1,055.0 | 1,055.0 | 60,400 |
Fast Fitness Japanの取引履歴を振り返りませんか?
Fast Fitness Japanの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。