福岡リート投資法人(8968)の株価時系列情報
福岡リート投資法人(8968)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 148,000 | 148,000 | 146,700 | 146,700 | 2,357 |
| 2024/10/03 | 146,800 | 148,000 | 146,800 | 147,500 | 2,470 |
| 2024/10/02 | 146,800 | 146,800 | 145,800 | 145,900 | 2,635 |
| 2024/10/01 | 147,000 | 147,400 | 146,000 | 147,300 | 2,661 |
| 2024/09/30 | 148,300 | 149,100 | 146,000 | 146,600 | 4,205 |
| 2024/09/27 | 149,600 | 150,600 | 149,100 | 150,400 | 2,946 |
| 2024/09/26 | 149,400 | 150,000 | 149,000 | 150,000 | 2,525 |
| 2024/09/25 | 149,200 | 150,100 | 148,300 | 149,300 | 3,484 |
| 2024/09/24 | 148,500 | 149,200 | 147,400 | 148,500 | 2,982 |
| 2024/09/20 | 147,400 | 148,500 | 147,100 | 147,900 | 5,093 |
| 2024/09/19 | 146,600 | 147,400 | 146,600 | 147,200 | 3,269 |
| 2024/09/18 | 146,800 | 147,000 | 145,400 | 146,100 | 3,781 |
| 2024/09/17 | 145,800 | 146,900 | 145,000 | 146,900 | 3,491 |
| 2024/09/13 | 144,900 | 145,800 | 144,700 | 145,800 | 8,099 |
| 2024/09/12 | 143,200 | 144,700 | 142,900 | 144,300 | 10,092 |
| 2024/09/11 | 143,000 | 143,400 | 141,400 | 142,900 | 34,153 |
| 2024/09/10 | 142,900 | 145,700 | 142,700 | 143,400 | 25,280 |
| 2024/09/09 | 140,600 | 143,000 | 140,400 | 142,800 | 8,961 |
| 2024/09/06 | 143,600 | 143,600 | 141,700 | 141,800 | 10,491 |
| 2024/09/05 | 142,000 | 143,700 | 141,800 | 143,000 | 24,293 |
| 2024/09/04 | 147,500 | 148,200 | 143,800 | 144,000 | 16,102 |
| 2024/09/03 | 147,100 | 148,800 | 147,100 | 148,400 | 3,321 |
| 2024/09/02 | 148,200 | 149,100 | 147,300 | 147,300 | 3,778 |
| 2024/08/30 | 150,300 | 150,300 | 147,900 | 148,400 | 7,265 |
| 2024/08/29 | 152,000 | 152,700 | 149,800 | 149,800 | 10,658 |
| 2024/08/28 | 157,000 | 157,400 | 155,800 | 156,000 | 5,393 |
| 2024/08/27 | 155,400 | 157,500 | 155,300 | 157,100 | 1,530 |
| 2024/08/26 | 155,300 | 155,700 | 154,800 | 155,400 | 1,375 |
| 2024/08/23 | 154,800 | 155,400 | 154,400 | 155,300 | 1,669 |
| 2024/08/22 | 155,400 | 155,400 | 153,300 | 155,300 | 2,142 |
| 2024/08/21 | 156,600 | 156,600 | 154,700 | 155,000 | 1,959 |
| 2024/08/20 | 156,400 | 157,100 | 156,000 | 157,000 | 1,722 |
| 2024/08/19 | 156,300 | 157,500 | 155,600 | 156,300 | 1,788 |
| 2024/08/16 | 156,500 | 157,800 | 155,700 | 157,400 | 1,178 |
| 2024/08/15 | 154,600 | 156,500 | 153,800 | 156,300 | 2,105 |
| 2024/08/14 | 154,700 | 155,700 | 153,900 | 155,700 | 2,017 |
| 2024/08/13 | 152,600 | 155,200 | 152,600 | 154,900 | 1,694 |
| 2024/08/09 | 152,800 | 154,000 | 151,500 | 152,500 | 2,882 |
| 2024/08/08 | 154,100 | 155,300 | 152,100 | 152,100 | 1,662 |
| 2024/08/07 | 151,400 | 155,700 | 150,600 | 153,400 | 3,236 |
| 2024/08/06 | 150,800 | 156,000 | 150,000 | 152,100 | 2,951 |
| 2024/08/05 | 151,100 | 153,800 | 147,800 | 147,800 | 3,880 |
| 2024/08/02 | 155,100 | 155,800 | 153,200 | 154,400 | 3,042 |
| 2024/08/01 | 157,000 | 157,300 | 155,200 | 155,800 | 1,933 |
| 2024/07/31 | 157,000 | 158,000 | 156,800 | 156,800 | 1,252 |
| 2024/07/30 | 157,700 | 158,500 | 156,500 | 156,800 | 2,547 |
| 2024/07/29 | 158,400 | 158,400 | 156,300 | 157,700 | 1,475 |
| 2024/07/26 | 157,300 | 159,000 | 157,100 | 157,100 | 850 |
| 2024/07/25 | 157,900 | 158,300 | 156,800 | 157,300 | 1,158 |
| 2024/07/24 | 157,600 | 158,200 | 156,600 | 157,500 | 1,152 |
| 2024/07/23 | 156,900 | 158,100 | 156,600 | 157,600 | 1,132 |
| 2024/07/22 | 159,400 | 159,700 | 156,600 | 156,800 | 1,500 |
| 2024/07/19 | 161,200 | 161,200 | 158,800 | 159,400 | 767 |
| 2024/07/18 | 160,300 | 161,300 | 160,000 | 160,000 | 828 |
| 2024/07/17 | 159,800 | 160,200 | 159,200 | 159,800 | 925 |
| 2024/07/16 | 161,000 | 161,000 | 159,300 | 159,600 | 751 |
| 2024/07/12 | 158,000 | 160,500 | 158,000 | 160,200 | 1,441 |
| 2024/07/11 | 157,900 | 158,400 | 157,400 | 157,900 | 581 |
| 2024/07/10 | 158,600 | 159,400 | 157,400 | 157,500 | 883 |
| 2024/07/09 | 158,600 | 158,600 | 157,100 | 157,900 | 1,010 |
| 2024/07/08 | 157,600 | 159,100 | 157,100 | 159,100 | 1,467 |
| 2024/07/05 | 157,600 | 158,000 | 156,600 | 157,700 | 859 |
| 2024/07/04 | 157,800 | 157,900 | 156,600 | 157,900 | 750 |
| 2024/07/03 | 156,700 | 158,100 | 156,100 | 157,800 | 1,566 |
| 2024/07/02 | 156,400 | 156,800 | 155,400 | 156,300 | 1,612 |
| 2024/07/01 | 158,000 | 158,000 | 155,700 | 155,700 | 2,403 |
| 2024/06/28 | 160,100 | 160,100 | 157,200 | 157,600 | 1,529 |
| 2024/06/27 | 160,700 | 160,700 | 158,800 | 159,300 | 1,246 |
| 2024/06/26 | 160,600 | 161,400 | 160,200 | 160,600 | 1,054 |
| 2024/06/25 | 159,100 | 161,400 | 158,900 | 161,100 | 940 |
| 2024/06/24 | 159,100 | 159,600 | 158,700 | 159,100 | 678 |
| 2024/06/21 | 160,000 | 160,000 | 158,200 | 158,400 | 1,913 |
| 2024/06/20 | 158,400 | 160,300 | 158,400 | 159,200 | 1,010 |
| 2024/06/19 | 157,800 | 159,000 | 157,800 | 158,600 | 677 |
| 2024/06/18 | 158,000 | 158,700 | 157,600 | 158,000 | 756 |
| 2024/06/17 | 157,800 | 158,400 | 156,500 | 158,000 | 1,584 |
| 2024/06/14 | 157,800 | 159,100 | 157,100 | 157,800 | 2,180 |
| 2024/06/13 | 157,500 | 157,600 | 156,800 | 156,800 | 1,236 |
| 2024/06/12 | 157,600 | 157,900 | 156,900 | 157,200 | 868 |
| 2024/06/11 | 159,500 | 160,200 | 157,400 | 157,400 | 1,603 |
| 2024/06/10 | 159,200 | 159,800 | 158,600 | 159,500 | 1,232 |
| 2024/06/07 | 159,400 | 159,700 | 158,700 | 158,900 | 1,228 |
| 2024/06/06 | 160,400 | 160,400 | 158,500 | 159,900 | 1,541 |
| 2024/06/05 | 161,000 | 161,500 | 159,100 | 159,400 | 2,868 |
| 2024/06/04 | 161,400 | 162,200 | 160,400 | 160,700 | 1,977 |
| 2024/06/03 | 162,100 | 162,400 | 161,000 | 161,000 | 1,663 |
| 2024/05/31 | 160,100 | 161,500 | 159,400 | 161,500 | 4,396 |
| 2024/05/30 | 160,000 | 160,500 | 158,800 | 158,800 | 2,461 |
| 2024/05/29 | 162,200 | 162,300 | 160,000 | 160,000 | 1,823 |
| 2024/05/28 | 162,500 | 163,200 | 162,100 | 162,700 | 1,376 |
| 2024/05/27 | 162,200 | 162,700 | 161,200 | 162,500 | 1,132 |
| 2024/05/24 | 163,000 | 163,100 | 161,000 | 162,200 | 1,442 |
| 2024/05/23 | 165,100 | 165,200 | 162,500 | 163,100 | 1,503 |
| 2024/05/22 | 166,100 | 166,100 | 164,800 | 165,100 | 1,184 |
| 2024/05/21 | 166,300 | 166,600 | 165,200 | 166,100 | 1,009 |
| 2024/05/20 | 167,000 | 167,000 | 165,200 | 166,300 | 1,485 |
| 2024/05/17 | 166,400 | 167,800 | 165,700 | 167,100 | 1,121 |
| 2024/05/16 | 166,700 | 167,000 | 165,400 | 167,000 | 1,166 |
| 2024/05/15 | 166,200 | 167,200 | 165,800 | 166,700 | 1,429 |
| 2024/05/14 | 166,500 | 166,600 | 165,500 | 166,000 | 929 |
| 2024/05/13 | 165,700 | 166,600 | 165,300 | 166,300 | 1,250 |
| 2024/05/10 | 168,200 | 168,200 | 164,800 | 165,800 | 3,230 |
| 2024/05/09 | 169,000 | 169,300 | 167,200 | 167,600 | 1,504 |
| 2024/05/08 | 170,800 | 171,100 | 168,800 | 169,100 | 1,142 |
| 2024/05/07 | 171,500 | 172,000 | 169,800 | 170,800 | 1,422 |
| 2024/05/02 | 170,100 | 172,500 | 169,700 | 170,500 | 1,764 |
| 2024/05/01 | 169,200 | 170,200 | 168,200 | 169,700 | 1,586 |
| 2024/04/30 | 169,900 | 170,100 | 168,600 | 169,700 | 1,701 |
| 2024/04/26 | 167,000 | 169,100 | 166,300 | 169,100 | 1,600 |
| 2024/04/25 | 167,400 | 167,700 | 166,600 | 166,600 | 1,283 |
| 2024/04/24 | 168,300 | 168,400 | 166,900 | 167,300 | 1,291 |
| 2024/04/23 | 168,900 | 170,200 | 168,300 | 168,300 | 1,935 |
| 2024/04/22 | 167,800 | 169,300 | 165,800 | 167,600 | 1,892 |
| 2024/04/19 | 167,500 | 168,200 | 166,000 | 166,500 | 1,659 |
| 2024/04/18 | 168,600 | 169,500 | 167,500 | 167,500 | 1,257 |
| 2024/04/17 | 172,000 | 172,000 | 169,000 | 169,000 | 1,440 |
| 2024/04/16 | 171,800 | 173,100 | 170,700 | 170,700 | 1,752 |
| 2024/04/15 | 170,900 | 172,900 | 170,800 | 171,400 | 1,502 |
| 2024/04/12 | 172,000 | 172,600 | 170,000 | 171,000 | 1,585 |
| 2024/04/11 | 171,400 | 172,700 | 170,500 | 172,700 | 1,546 |
| 2024/04/10 | 174,000 | 175,500 | 172,100 | 172,100 | 1,474 |
| 2024/04/09 | 172,100 | 174,300 | 172,100 | 173,200 | 1,254 |
| 2024/04/08 | 170,500 | 172,600 | 169,200 | 172,600 | 1,393 |
| 2024/04/05 | 170,000 | 171,100 | 168,700 | 169,600 | 1,430 |
| 2024/04/04 | 172,500 | 172,900 | 170,500 | 171,300 | 1,284 |
| 2024/04/03 | 172,700 | 172,800 | 171,200 | 172,800 | 1,241 |
| 2024/04/02 | 172,200 | 173,200 | 171,300 | 173,200 | 1,324 |
| 2024/04/01 | 172,300 | 173,300 | 171,100 | 172,500 | 1,009 |
| 2024/03/29 | 174,100 | 174,200 | 171,500 | 171,700 | 1,040 |
| 2024/03/28 | 176,300 | 176,500 | 172,800 | 172,800 | 1,583 |
| 2024/03/27 | 174,000 | 176,000 | 174,000 | 176,000 | 2,022 |
| 2024/03/26 | 174,200 | 175,000 | 173,900 | 174,300 | 1,059 |
| 2024/03/25 | 174,900 | 175,000 | 173,600 | 174,400 | 1,017 |
| 2024/03/22 | 173,100 | 175,100 | 172,100 | 174,900 | 2,193 |
| 2024/03/21 | 173,000 | 173,200 | 170,900 | 173,100 | 1,654 |
| 2024/03/19 | 169,000 | 173,200 | 168,900 | 171,500 | 2,462 |
| 2024/03/18 | 169,600 | 170,900 | 167,800 | 168,600 | 1,533 |
| 2024/03/15 | 168,800 | 171,600 | 168,800 | 169,600 | 2,886 |
| 2024/03/14 | 166,800 | 168,400 | 165,800 | 168,400 | 1,780 |
| 2024/03/13 | 166,800 | 167,100 | 164,800 | 166,000 | 1,348 |
| 2024/03/12 | 166,500 | 166,800 | 165,000 | 166,800 | 1,292 |
| 2024/03/11 | 165,900 | 166,900 | 165,000 | 166,500 | 1,585 |
| 2024/03/08 | 165,000 | 167,900 | 164,600 | 166,200 | 2,545 |
| 2024/03/07 | 166,800 | 167,900 | 165,600 | 166,500 | 2,011 |
| 2024/03/06 | 165,300 | 166,900 | 165,100 | 166,200 | 1,885 |
| 2024/03/05 | 166,200 | 166,700 | 164,100 | 165,500 | 2,068 |
| 2024/03/04 | 165,700 | 166,900 | 165,200 | 165,900 | 1,936 |
| 2024/03/01 | 165,600 | 166,100 | 164,100 | 165,600 | 1,735 |
| 2024/02/29 | 165,700 | 166,300 | 163,500 | 165,700 | 2,456 |
| 2024/02/28 | 164,800 | 167,000 | 164,400 | 166,300 | 2,985 |
| 2024/02/27 | 169,000 | 169,900 | 168,300 | 168,600 | 5,452 |
| 2024/02/26 | 170,000 | 170,000 | 168,500 | 169,600 | 2,103 |
| 2024/02/22 | 167,200 | 167,800 | 165,700 | 167,500 | 1,711 |
| 2024/02/21 | 170,000 | 170,200 | 166,800 | 167,200 | 2,805 |
| 2024/02/20 | 166,500 | 168,800 | 166,500 | 168,800 | 2,087 |
| 2024/02/19 | 167,200 | 167,600 | 165,400 | 166,500 | 1,138 |
| 2024/02/16 | 168,500 | 168,900 | 166,800 | 167,200 | 1,655 |
| 2024/02/15 | 169,500 | 170,000 | 168,200 | 168,600 | 1,193 |
| 2024/02/14 | 172,000 | 172,000 | 169,200 | 169,700 | 2,067 |
| 2024/02/13 | 171,600 | 172,100 | 171,100 | 172,100 | 923 |
| 2024/02/09 | 171,800 | 172,700 | 171,000 | 171,600 | 1,397 |
| 2024/02/08 | 172,000 | 172,500 | 171,300 | 171,800 | 1,045 |
| 2024/02/07 | 173,600 | 173,900 | 171,300 | 171,500 | 1,474 |
| 2024/02/06 | 172,800 | 173,600 | 172,000 | 173,200 | 1,089 |
| 2024/02/05 | 173,800 | 174,900 | 172,900 | 172,900 | 973 |
| 2024/02/02 | 172,500 | 173,800 | 172,400 | 173,800 | 1,280 |
| 2024/02/01 | 173,400 | 174,200 | 172,100 | 172,100 | 2,100 |
| 2024/01/31 | 173,200 | 175,100 | 173,100 | 174,400 | 2,373 |
| 2024/01/30 | 173,900 | 174,200 | 173,200 | 173,400 | 1,164 |
| 2024/01/29 | 173,500 | 174,700 | 172,900 | 173,900 | 1,580 |
| 2024/01/26 | 172,900 | 173,800 | 172,600 | 173,500 | 950 |
| 2024/01/25 | 172,800 | 173,300 | 171,900 | 172,100 | 1,513 |
| 2024/01/24 | 173,900 | 174,700 | 172,900 | 172,900 | 1,733 |
| 2024/01/23 | 174,200 | 174,400 | 173,300 | 173,300 | 1,010 |
| 2024/01/22 | 172,500 | 174,800 | 172,300 | 174,700 | 1,504 |
| 2024/01/19 | 171,400 | 172,500 | 170,700 | 172,300 | 842 |
| 2024/01/18 | 171,600 | 172,600 | 170,700 | 170,700 | 1,347 |
| 2024/01/17 | 171,700 | 172,600 | 171,400 | 171,900 | 1,254 |
| 2024/01/16 | 171,900 | 172,700 | 170,800 | 172,300 | 1,184 |
| 2024/01/15 | 170,100 | 171,700 | 170,100 | 171,500 | 1,162 |
| 2024/01/12 | 169,500 | 170,600 | 169,400 | 170,100 | 1,321 |
| 2024/01/11 | 169,700 | 170,900 | 169,200 | 169,400 | 1,920 |
| 2024/01/10 | 169,900 | 170,600 | 169,700 | 169,700 | 1,264 |
| 2024/01/09 | 169,600 | 170,300 | 168,800 | 169,900 | 1,534 |
| 2024/01/05 | 167,600 | 170,500 | 167,400 | 169,700 | 2,280 |
| 2024/01/04 | 170,700 | 170,700 | 167,500 | 167,500 | 1,467 |
| 2023/12/29 | 172,000 | 172,200 | 170,300 | 171,300 | 2,567 |
| 2023/12/28 | 170,500 | 172,900 | 170,500 | 172,900 | 1,526 |
| 2023/12/27 | 169,400 | 170,500 | 168,700 | 170,500 | 1,585 |
| 2023/12/26 | 167,500 | 168,700 | 167,300 | 168,600 | 1,439 |
| 2023/12/25 | 169,000 | 169,000 | 166,600 | 167,300 | 947 |
| 2023/12/22 | 167,400 | 169,800 | 167,200 | 169,500 | 1,895 |
| 2023/12/21 | 166,500 | 167,700 | 165,800 | 167,600 | 1,425 |
| 2023/12/20 | 166,500 | 167,200 | 166,100 | 167,000 | 1,544 |
| 2023/12/19 | 166,200 | 166,800 | 165,400 | 166,600 | 2,169 |
| 2023/12/18 | 166,000 | 166,400 | 164,200 | 166,100 | 1,805 |
| 2023/12/15 | 166,000 | 166,800 | 165,400 | 166,500 | 1,771 |
| 2023/12/14 | 167,000 | 167,000 | 165,300 | 166,000 | 1,234 |
| 2023/12/13 | 167,100 | 167,300 | 166,100 | 166,900 | 800 |
| 2023/12/12 | 167,300 | 168,100 | 166,700 | 167,100 | 1,129 |