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 |
|---|---|---|---|---|---|
| 2025/08/08 | 184,200 | 184,800 | 183,200 | 184,800 | 2,278 |
| 2025/08/07 | 186,000 | 186,700 | 184,500 | 184,500 | 1,490 |
| 2025/08/06 | 183,400 | 185,900 | 183,100 | 184,900 | 2,012 |
| 2025/08/05 | 182,700 | 183,900 | 182,400 | 183,600 | 1,207 |
| 2025/08/04 | 181,900 | 182,700 | 181,200 | 182,700 | 1,295 |
| 2025/08/01 | 181,400 | 182,600 | 180,600 | 182,600 | 2,109 |
| 2025/07/31 | 180,700 | 181,600 | 180,200 | 180,800 | 1,854 |
| 2025/07/30 | 178,900 | 180,400 | 178,500 | 180,200 | 2,254 |
| 2025/07/29 | 177,000 | 178,900 | 176,800 | 178,900 | 1,293 |
| 2025/07/28 | 176,600 | 179,000 | 176,600 | 177,000 | 1,298 |
| 2025/07/25 | 176,000 | 177,300 | 176,000 | 176,500 | 947 |
| 2025/07/24 | 175,800 | 176,800 | 175,500 | 175,800 | 1,209 |
| 2025/07/23 | 176,400 | 176,700 | 174,800 | 175,500 | 1,715 |
| 2025/07/22 | 177,000 | 177,600 | 174,700 | 176,600 | 1,582 |
| 2025/07/18 | 177,600 | 177,700 | 176,800 | 176,800 | 1,230 |
| 2025/07/17 | 176,400 | 177,800 | 175,900 | 177,600 | 1,008 |
| 2025/07/16 | 177,000 | 177,000 | 175,700 | 176,600 | 1,940 |
| 2025/07/15 | 176,300 | 176,700 | 175,100 | 176,300 | 1,408 |
| 2025/07/14 | 175,000 | 176,300 | 174,600 | 176,300 | 1,086 |
| 2025/07/11 | 174,000 | 175,000 | 173,500 | 175,000 | 1,106 |
| 2025/07/10 | 172,400 | 173,700 | 172,000 | 173,700 | 1,121 |
| 2025/07/09 | 172,700 | 173,000 | 172,000 | 172,000 | 1,306 |
| 2025/07/08 | 174,000 | 174,400 | 173,000 | 173,300 | 1,544 |
| 2025/07/07 | 172,700 | 174,100 | 172,600 | 174,100 | 1,497 |
| 2025/07/04 | 172,600 | 173,200 | 172,100 | 172,400 | 1,236 |
| 2025/07/03 | 172,800 | 173,100 | 172,000 | 172,500 | 1,396 |
| 2025/07/02 | 172,600 | 173,500 | 172,000 | 172,800 | 1,770 |
| 2025/07/01 | 172,000 | 172,700 | 171,400 | 172,300 | 1,703 |
| 2025/06/30 | 172,600 | 173,900 | 172,100 | 172,400 | 1,775 |
| 2025/06/27 | 173,900 | 174,400 | 173,200 | 173,600 | 1,249 |
| 2025/06/26 | 174,800 | 174,900 | 172,600 | 174,300 | 2,334 |
| 2025/06/25 | 174,100 | 174,600 | 173,300 | 173,800 | 1,506 |
| 2025/06/24 | 173,500 | 174,200 | 172,800 | 173,700 | 1,689 |
| 2025/06/23 | 173,500 | 174,200 | 173,000 | 173,500 | 1,515 |
| 2025/06/20 | 172,400 | 173,500 | 171,700 | 173,500 | 7,604 |
| 2025/06/19 | 171,400 | 172,900 | 170,800 | 172,900 | 2,047 |
| 2025/06/18 | 172,500 | 172,900 | 171,500 | 171,500 | 1,433 |
| 2025/06/17 | 171,000 | 173,000 | 169,800 | 172,300 | 2,145 |
| 2025/06/16 | 170,000 | 172,300 | 169,500 | 171,300 | 2,538 |
| 2025/06/13 | 170,000 | 170,600 | 169,200 | 170,600 | 4,158 |
| 2025/06/12 | 167,200 | 169,000 | 167,200 | 169,000 | 2,667 |
| 2025/06/11 | 166,900 | 168,100 | 166,300 | 167,700 | 1,645 |
| 2025/06/10 | 165,400 | 167,500 | 165,400 | 166,500 | 1,807 |
| 2025/06/09 | 166,700 | 166,900 | 165,400 | 165,600 | 1,392 |
| 2025/06/06 | 166,600 | 167,400 | 166,200 | 166,500 | 1,064 |
| 2025/06/05 | 165,600 | 166,700 | 165,200 | 166,700 | 1,727 |
| 2025/06/04 | 165,800 | 166,400 | 165,200 | 165,700 | 1,743 |
| 2025/06/03 | 165,900 | 166,500 | 164,600 | 166,100 | 1,378 |
| 2025/06/02 | 164,600 | 166,100 | 164,600 | 166,100 | 1,563 |
| 2025/05/30 | 165,200 | 165,500 | 163,900 | 164,300 | 2,382 |
| 2025/05/29 | 165,800 | 166,300 | 164,100 | 164,500 | 3,370 |
| 2025/05/28 | 166,600 | 167,500 | 166,000 | 167,000 | 2,387 |
| 2025/05/27 | 166,000 | 166,600 | 165,100 | 166,200 | 1,471 |
| 2025/05/26 | 165,100 | 166,900 | 165,100 | 165,400 | 2,304 |
| 2025/05/23 | 164,000 | 165,600 | 163,700 | 164,900 | 2,558 |
| 2025/05/22 | 161,700 | 164,300 | 161,200 | 163,700 | 2,937 |
| 2025/05/21 | 162,600 | 162,600 | 161,000 | 161,900 | 3,199 |
| 2025/05/20 | 162,000 | 163,400 | 161,700 | 162,900 | 3,082 |
| 2025/05/19 | 162,300 | 162,500 | 160,500 | 161,900 | 3,306 |
| 2025/05/16 | 163,100 | 163,400 | 162,300 | 162,900 | 1,991 |
| 2025/05/15 | 161,800 | 163,200 | 161,700 | 162,800 | 2,426 |
| 2025/05/14 | 161,000 | 162,900 | 160,800 | 162,500 | 2,347 |
| 2025/05/13 | 161,400 | 161,900 | 160,400 | 161,000 | 2,572 |
| 2025/05/12 | 159,300 | 162,000 | 159,100 | 162,000 | 2,481 |
| 2025/05/09 | 158,200 | 159,300 | 157,900 | 159,300 | 2,624 |
| 2025/05/08 | 159,400 | 159,500 | 158,000 | 158,000 | 1,866 |
| 2025/05/07 | 159,800 | 160,400 | 159,100 | 159,100 | 1,710 |
| 2025/05/02 | 159,400 | 161,000 | 159,100 | 159,800 | 2,593 |
| 2025/05/01 | 157,000 | 159,400 | 156,700 | 159,200 | 2,987 |
| 2025/04/30 | 155,900 | 156,600 | 154,800 | 156,300 | 2,252 |
| 2025/04/28 | 154,300 | 156,400 | 153,800 | 155,900 | 2,717 |
| 2025/04/25 | 154,000 | 155,000 | 153,600 | 154,500 | 3,219 |
| 2025/04/24 | 153,400 | 153,800 | 152,800 | 153,500 | 2,261 |
| 2025/04/23 | 153,700 | 154,500 | 153,200 | 153,400 | 1,709 |
| 2025/04/22 | 152,400 | 153,700 | 151,800 | 153,600 | 2,092 |
| 2025/04/21 | 152,000 | 152,700 | 151,800 | 152,400 | 1,502 |
| 2025/04/18 | 151,500 | 152,800 | 151,000 | 152,500 | 2,408 |
| 2025/04/17 | 149,500 | 152,200 | 149,100 | 151,200 | 3,508 |
| 2025/04/16 | 147,000 | 147,500 | 146,400 | 147,300 | 1,019 |
| 2025/04/15 | 147,300 | 147,800 | 145,500 | 146,500 | 1,364 |
| 2025/04/14 | 146,800 | 148,400 | 146,800 | 147,200 | 1,473 |
| 2025/04/11 | 145,500 | 146,900 | 145,200 | 146,600 | 2,208 |
| 2025/04/10 | 145,700 | 147,600 | 144,500 | 146,600 | 2,785 |
| 2025/04/09 | 143,400 | 144,400 | 141,800 | 143,400 | 2,008 |
| 2025/04/08 | 143,500 | 145,600 | 143,200 | 144,300 | 2,976 |
| 2025/04/07 | 142,300 | 144,700 | 139,900 | 141,600 | 4,069 |
| 2025/04/04 | 145,800 | 146,900 | 144,800 | 146,100 | 2,143 |
| 2025/04/03 | 145,800 | 146,400 | 144,900 | 146,300 | 1,501 |
| 2025/04/02 | 148,500 | 148,500 | 147,200 | 147,800 | 1,523 |
| 2025/04/01 | 148,800 | 149,500 | 148,100 | 148,100 | 1,440 |
| 2025/03/31 | 150,000 | 150,500 | 148,200 | 148,200 | 2,996 |
| 2025/03/28 | 150,000 | 151,300 | 149,500 | 150,800 | 2,686 |
| 2025/03/27 | 148,000 | 150,400 | 148,000 | 150,400 | 2,572 |
| 2025/03/26 | 146,600 | 148,100 | 146,000 | 148,100 | 2,902 |
| 2025/03/25 | 146,500 | 147,400 | 146,300 | 146,300 | 1,721 |
| 2025/03/24 | 146,400 | 147,300 | 146,200 | 146,200 | 1,599 |
| 2025/03/21 | 145,700 | 146,800 | 145,500 | 145,800 | 2,279 |
| 2025/03/19 | 145,200 | 146,300 | 145,000 | 145,300 | 1,732 |
| 2025/03/18 | 144,500 | 145,700 | 144,400 | 145,700 | 1,941 |
| 2025/03/17 | 144,300 | 145,100 | 144,000 | 144,700 | 1,645 |
| 2025/03/14 | 144,000 | 144,200 | 143,300 | 143,900 | 2,234 |
| 2025/03/13 | 142,400 | 144,100 | 142,400 | 142,900 | 1,736 |
| 2025/03/12 | 141,500 | 142,900 | 141,300 | 142,700 | 1,670 |
| 2025/03/11 | 141,600 | 142,500 | 141,600 | 141,600 | 2,108 |
| 2025/03/10 | 143,000 | 143,600 | 141,600 | 141,600 | 1,545 |
| 2025/03/07 | 144,000 | 144,300 | 142,900 | 142,900 | 2,212 |
| 2025/03/06 | 143,800 | 144,100 | 143,000 | 144,100 | 2,105 |
| 2025/03/05 | 142,500 | 143,400 | 142,000 | 143,300 | 2,537 |
| 2025/03/04 | 144,900 | 145,200 | 142,600 | 142,600 | 2,441 |
| 2025/03/03 | 144,500 | 145,500 | 144,300 | 144,900 | 1,538 |
| 2025/02/28 | 145,700 | 146,900 | 144,000 | 144,000 | 5,865 |
| 2025/02/27 | 144,200 | 146,300 | 143,700 | 146,000 | 2,731 |
| 2025/02/26 | 146,000 | 146,300 | 145,000 | 146,200 | 5,520 |
| 2025/02/25 | 146,000 | 146,700 | 145,800 | 145,900 | 2,355 |
| 2025/02/21 | 145,200 | 146,000 | 145,100 | 145,500 | 2,354 |
| 2025/02/20 | 146,400 | 146,400 | 145,500 | 145,800 | 1,874 |
| 2025/02/19 | 146,000 | 147,200 | 145,700 | 145,700 | 2,026 |
| 2025/02/18 | 147,000 | 147,200 | 146,200 | 146,500 | 1,357 |
| 2025/02/17 | 146,800 | 147,000 | 146,000 | 146,600 | 1,791 |
| 2025/02/14 | 146,200 | 147,200 | 146,100 | 146,400 | 1,964 |
| 2025/02/13 | 145,400 | 146,300 | 145,200 | 145,800 | 1,950 |
| 2025/02/12 | 144,300 | 145,400 | 144,100 | 145,200 | 1,672 |
| 2025/02/10 | 145,500 | 145,700 | 144,100 | 144,400 | 2,159 |
| 2025/02/07 | 145,600 | 146,000 | 144,900 | 145,400 | 2,473 |
| 2025/02/06 | 145,700 | 146,100 | 144,800 | 145,400 | 1,908 |
| 2025/02/05 | 146,200 | 147,000 | 144,700 | 144,800 | 2,065 |
| 2025/02/04 | 146,200 | 146,400 | 145,400 | 145,900 | 2,577 |
| 2025/02/03 | 147,800 | 148,500 | 145,800 | 146,100 | 2,278 |
| 2025/01/31 | 147,700 | 148,300 | 146,700 | 147,100 | 2,648 |
| 2025/01/30 | 147,900 | 148,200 | 147,000 | 147,700 | 3,060 |
| 2025/01/29 | 148,000 | 149,400 | 147,700 | 147,800 | 2,270 |
| 2025/01/28 | 147,700 | 149,100 | 147,400 | 147,600 | 2,794 |
| 2025/01/27 | 146,000 | 147,300 | 145,900 | 146,700 | 2,667 |
| 2025/01/24 | 142,500 | 146,000 | 142,500 | 145,500 | 2,021 |
| 2025/01/23 | 143,200 | 143,300 | 142,200 | 142,500 | 2,344 |
| 2025/01/22 | 144,000 | 144,000 | 143,100 | 143,100 | 2,441 |
| 2025/01/21 | 143,700 | 144,100 | 143,200 | 143,700 | 1,407 |
| 2025/01/20 | 144,300 | 144,500 | 143,300 | 143,700 | 2,342 |
| 2025/01/17 | 144,900 | 145,500 | 143,700 | 143,700 | 2,466 |
| 2025/01/16 | 144,500 | 145,800 | 144,500 | 145,200 | 2,178 |
| 2025/01/15 | 144,700 | 145,200 | 143,900 | 144,500 | 1,905 |
| 2025/01/14 | 146,100 | 146,400 | 144,500 | 145,100 | 2,041 |
| 2025/01/10 | 146,400 | 146,400 | 144,900 | 145,000 | 1,530 |
| 2025/01/09 | 145,600 | 146,500 | 145,200 | 146,500 | 2,513 |
| 2025/01/08 | 146,100 | 147,400 | 146,000 | 146,500 | 2,555 |
| 2025/01/07 | 147,200 | 147,400 | 146,000 | 146,200 | 1,602 |
| 2025/01/06 | 147,900 | 148,800 | 147,000 | 147,000 | 2,895 |
| 2024/12/30 | 145,800 | 147,100 | 144,600 | 145,000 | 3,675 |
| 2024/12/27 | 146,000 | 146,300 | 145,300 | 145,800 | 1,947 |
| 2024/12/26 | 144,000 | 145,400 | 143,900 | 145,400 | 2,078 |
| 2024/12/25 | 143,700 | 144,000 | 143,100 | 143,800 | 1,013 |
| 2024/12/24 | 143,700 | 144,300 | 143,100 | 143,100 | 1,412 |
| 2024/12/23 | 142,300 | 143,400 | 142,000 | 143,100 | 2,826 |
| 2024/12/20 | 141,200 | 143,700 | 140,700 | 140,700 | 12,085 |
| 2024/12/19 | 139,700 | 140,700 | 139,700 | 140,000 | 2,652 |
| 2024/12/18 | 139,700 | 141,300 | 139,700 | 140,400 | 2,015 |
| 2024/12/17 | 140,500 | 140,800 | 139,700 | 139,700 | 2,001 |
| 2024/12/16 | 141,300 | 141,900 | 140,700 | 140,700 | 2,001 |
| 2024/12/13 | 141,500 | 142,400 | 141,500 | 141,600 | 3,273 |
| 2024/12/12 | 141,500 | 142,200 | 141,000 | 141,500 | 1,736 |
| 2024/12/11 | 140,500 | 141,600 | 140,300 | 141,000 | 1,835 |
| 2024/12/10 | 140,400 | 140,800 | 139,900 | 140,500 | 2,400 |
| 2024/12/09 | 140,900 | 140,900 | 139,600 | 139,600 | 2,703 |
| 2024/12/06 | 140,600 | 141,700 | 140,600 | 140,800 | 2,370 |
| 2024/12/05 | 140,700 | 141,200 | 140,300 | 140,500 | 1,800 |
| 2024/12/04 | 142,600 | 142,600 | 140,500 | 140,700 | 1,989 |
| 2024/12/03 | 143,500 | 143,500 | 141,600 | 141,900 | 2,082 |
| 2024/12/02 | 142,700 | 143,000 | 141,900 | 141,900 | 1,495 |
| 2024/11/29 | 143,700 | 144,200 | 142,500 | 142,500 | 2,464 |
| 2024/11/28 | 144,200 | 144,700 | 143,600 | 144,700 | 1,550 |
| 2024/11/27 | 144,500 | 144,600 | 143,300 | 144,200 | 1,574 |
| 2024/11/26 | 145,100 | 145,300 | 144,000 | 144,900 | 1,728 |
| 2024/11/25 | 143,700 | 145,600 | 143,200 | 144,200 | 3,388 |
| 2024/11/22 | 142,700 | 143,800 | 142,400 | 143,600 | 1,653 |
| 2024/11/21 | 142,600 | 143,300 | 142,400 | 142,800 | 1,126 |
| 2024/11/20 | 144,000 | 144,400 | 142,400 | 142,600 | 1,998 |
| 2024/11/19 | 142,600 | 144,300 | 142,600 | 143,600 | 1,655 |
| 2024/11/18 | 142,000 | 144,100 | 141,500 | 143,200 | 2,573 |
| 2024/11/15 | 140,600 | 141,900 | 140,600 | 141,600 | 2,325 |
| 2024/11/14 | 141,600 | 141,700 | 140,300 | 140,300 | 1,831 |
| 2024/11/13 | 142,500 | 142,700 | 141,200 | 141,900 | 1,503 |
| 2024/11/12 | 141,500 | 142,900 | 141,500 | 142,500 | 1,287 |
| 2024/11/11 | 142,100 | 142,600 | 141,200 | 142,100 | 1,570 |
| 2024/11/08 | 141,800 | 142,800 | 141,100 | 142,100 | 2,135 |
| 2024/11/07 | 144,000 | 144,100 | 141,200 | 141,200 | 1,990 |
| 2024/11/06 | 142,600 | 144,100 | 142,600 | 144,000 | 2,485 |
| 2024/11/05 | 142,300 | 143,100 | 141,100 | 142,600 | 1,525 |
| 2024/11/01 | 142,000 | 143,200 | 141,500 | 142,300 | 1,248 |
| 2024/10/31 | 143,000 | 143,500 | 142,100 | 142,200 | 2,711 |
| 2024/10/30 | 143,200 | 144,300 | 143,100 | 143,400 | 1,745 |
| 2024/10/29 | 142,700 | 143,400 | 142,300 | 143,100 | 1,685 |
| 2024/10/28 | 141,800 | 143,200 | 141,300 | 143,200 | 1,712 |
| 2024/10/25 | 141,700 | 142,000 | 141,000 | 141,500 | 1,479 |
| 2024/10/24 | 143,100 | 143,200 | 141,700 | 141,700 | 1,762 |
| 2024/10/23 | 142,600 | 143,500 | 141,800 | 143,300 | 2,674 |
| 2024/10/22 | 144,000 | 144,000 | 141,800 | 142,700 | 3,262 |
| 2024/10/21 | 144,300 | 145,000 | 144,100 | 144,200 | 1,715 |
| 2024/10/18 | 144,200 | 144,400 | 143,600 | 144,000 | 1,337 |
| 2024/10/17 | 143,800 | 144,800 | 143,600 | 143,900 | 1,277 |
| 2024/10/16 | 144,300 | 144,700 | 143,700 | 143,900 | 1,493 |