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 |
|---|---|---|---|---|---|
| 2026/06/29 | 173,200 | 173,800 | 172,100 | 172,600 | 1,393 |
| 2026/06/26 | 171,500 | 173,100 | 170,700 | 173,100 | 1,399 |
| 2026/06/25 | 170,100 | 171,700 | 169,200 | 170,600 | 1,300 |
| 2026/06/24 | 169,000 | 170,100 | 168,500 | 170,100 | 1,095 |
| 2026/06/23 | 168,700 | 169,600 | 168,400 | 169,100 | 1,524 |
| 2026/06/22 | 170,200 | 170,200 | 167,800 | 168,600 | 1,434 |
| 2026/06/19 | 168,600 | 170,100 | 168,400 | 170,100 | 1,624 |
| 2026/06/18 | 169,500 | 169,600 | 167,900 | 168,800 | 1,312 |
| 2026/06/17 | 170,200 | 170,600 | 169,400 | 169,400 | 816 |
| 2026/06/16 | 173,000 | 173,100 | 169,300 | 170,100 | 1,228 |
| 2026/06/15 | 172,300 | 174,600 | 172,300 | 173,800 | 2,052 |
| 2026/06/12 | 172,700 | 173,500 | 171,500 | 172,000 | 2,864 |
| 2026/06/11 | 170,000 | 172,000 | 169,800 | 170,900 | 1,379 |
| 2026/06/10 | 169,600 | 170,600 | 168,600 | 170,600 | 1,135 |
| 2026/06/09 | 170,200 | 170,500 | 168,700 | 169,100 | 1,782 |
| 2026/06/08 | 167,400 | 169,600 | 167,200 | 169,500 | 974 |
| 2026/06/05 | 169,600 | 170,400 | 167,800 | 168,500 | 1,424 |
| 2026/06/04 | 170,000 | 170,700 | 168,000 | 168,000 | 1,578 |
| 2026/06/03 | 169,600 | 171,600 | 169,400 | 171,000 | 1,753 |
| 2026/06/02 | 169,200 | 169,700 | 167,400 | 169,400 | 2,766 |
| 2026/06/01 | 170,600 | 170,900 | 168,900 | 169,300 | 2,073 |
| 2026/05/29 | 170,900 | 171,600 | 169,500 | 170,700 | 3,259 |
| 2026/05/28 | 170,600 | 170,900 | 169,500 | 170,800 | 3,174 |
| 2026/05/27 | 172,000 | 172,000 | 170,600 | 171,800 | 1,551 |
| 2026/05/26 | 170,600 | 171,900 | 169,900 | 170,900 | 1,943 |
| 2026/05/25 | 170,800 | 171,600 | 170,500 | 170,700 | 1,498 |
| 2026/05/22 | 173,500 | 173,500 | 171,200 | 171,300 | 1,832 |
| 2026/05/21 | 173,500 | 173,900 | 172,800 | 173,900 | 1,689 |
| 2026/05/20 | 173,500 | 174,000 | 171,300 | 172,200 | 2,617 |
| 2026/05/19 | 172,900 | 174,100 | 172,400 | 173,600 | 1,031 |
| 2026/05/18 | 173,000 | 173,300 | 171,700 | 172,900 | 1,661 |
| 2026/05/15 | 174,000 | 174,900 | 172,900 | 174,900 | 1,965 |
| 2026/05/14 | 174,100 | 174,500 | 172,800 | 173,800 | 1,400 |
| 2026/05/13 | 174,000 | 175,100 | 173,800 | 174,000 | 1,561 |
| 2026/05/12 | 176,100 | 176,200 | 174,500 | 175,300 | 1,190 |
| 2026/05/11 | 175,200 | 176,400 | 175,100 | 176,100 | 1,426 |
| 2026/05/08 | 178,800 | 179,900 | 175,100 | 175,200 | 2,094 |
| 2026/05/07 | 180,500 | 181,100 | 177,700 | 178,900 | 5,052 |
| 2026/05/01 | 181,200 | 182,400 | 179,200 | 179,200 | 2,812 |
| 2026/04/30 | 182,000 | 182,000 | 178,200 | 180,400 | 3,545 |
| 2026/04/28 | 180,500 | 181,900 | 180,000 | 180,700 | 1,824 |
| 2026/04/27 | 180,800 | 181,800 | 179,900 | 181,100 | 1,804 |
| 2026/04/24 | 180,100 | 181,400 | 179,900 | 179,900 | 980 |
| 2026/04/23 | 179,100 | 181,100 | 178,600 | 180,400 | 1,464 |
| 2026/04/22 | 180,300 | 180,300 | 178,700 | 179,200 | 1,473 |
| 2026/04/21 | 182,900 | 183,300 | 180,200 | 180,200 | 1,196 |
| 2026/04/20 | 182,300 | 183,200 | 181,700 | 181,700 | 1,549 |
| 2026/04/17 | 180,400 | 182,700 | 180,300 | 181,500 | 1,730 |
| 2026/04/16 | 178,900 | 181,500 | 177,900 | 181,100 | 2,454 |
| 2026/04/15 | 178,400 | 179,400 | 177,800 | 178,600 | 1,468 |
| 2026/04/14 | 177,600 | 178,700 | 177,000 | 178,400 | 1,010 |
| 2026/04/13 | 176,300 | 177,000 | 175,000 | 176,200 | 1,153 |
| 2026/04/10 | 177,800 | 177,900 | 175,800 | 177,000 | 1,247 |
| 2026/04/09 | 179,800 | 180,100 | 176,600 | 176,800 | 743 |
| 2026/04/08 | 178,900 | 180,000 | 177,600 | 180,000 | 1,585 |
| 2026/04/07 | 176,600 | 177,900 | 176,200 | 176,800 | 1,096 |
| 2026/04/06 | 175,500 | 177,200 | 175,500 | 176,300 | 535 |
| 2026/04/03 | 175,000 | 176,600 | 174,500 | 176,100 | 1,105 |
| 2026/03/27 | 177,300 | 178,100 | 175,300 | 175,500 | 3,236 |
| 2026/03/26 | 179,100 | 179,300 | 176,700 | 178,000 | 1,597 |
| 2026/03/25 | 178,500 | 180,200 | 178,400 | 179,100 | 1,144 |
| 2026/03/24 | 179,900 | 180,000 | 177,700 | 177,700 | 1,908 |
| 2026/03/23 | 178,500 | 178,600 | 176,400 | 178,200 | 2,031 |
| 2026/03/19 | 182,400 | 183,200 | 179,500 | 179,500 | 1,261 |
| 2026/03/18 | 182,400 | 183,200 | 182,000 | 183,200 | 1,043 |
| 2026/03/17 | 181,200 | 182,500 | 181,200 | 182,200 | 1,016 |
| 2026/03/16 | 180,000 | 181,900 | 179,500 | 181,200 | 1,411 |
| 2026/03/13 | 181,700 | 182,400 | 180,300 | 180,400 | 2,573 |
| 2026/03/12 | 182,600 | 182,800 | 180,800 | 181,700 | 801 |
| 2026/03/11 | 181,300 | 184,000 | 180,900 | 182,400 | 1,159 |
| 2026/03/10 | 182,000 | 182,700 | 180,500 | 181,300 | 1,861 |
| 2026/03/09 | 180,000 | 181,900 | 178,800 | 180,900 | 2,111 |
| 2026/03/06 | 182,700 | 184,300 | 181,800 | 182,400 | 1,471 |
| 2026/03/05 | 182,300 | 184,500 | 182,200 | 183,600 | 1,237 |
| 2026/03/04 | 182,500 | 182,600 | 179,900 | 180,800 | 3,199 |
| 2026/03/03 | 183,800 | 184,500 | 182,500 | 183,000 | 2,651 |
| 2026/03/02 | 185,500 | 185,600 | 182,700 | 185,200 | 2,579 |
| 2026/02/27 | 188,200 | 188,200 | 185,700 | 186,000 | 3,323 |
| 2026/02/26 | 186,100 | 187,400 | 185,600 | 186,400 | 2,331 |
| 2026/02/25 | 188,400 | 190,200 | 188,200 | 190,200 | 4,143 |
| 2026/02/24 | 187,000 | 189,300 | 186,500 | 188,300 | 2,114 |
| 2026/02/20 | 186,000 | 186,800 | 185,700 | 186,800 | 1,196 |
| 2026/02/19 | 186,900 | 186,900 | 184,900 | 185,700 | 1,049 |
| 2026/02/18 | 184,800 | 186,900 | 184,100 | 186,900 | 1,097 |
| 2026/02/17 | 186,100 | 186,100 | 184,400 | 185,000 | 1,440 |
| 2026/02/16 | 184,500 | 186,300 | 183,600 | 186,000 | 1,785 |
| 2026/02/13 | 185,500 | 185,700 | 183,400 | 184,800 | 2,392 |
| 2026/02/12 | 186,200 | 186,300 | 185,300 | 185,300 | 1,595 |
| 2026/02/10 | 186,800 | 186,900 | 185,500 | 186,900 | 2,347 |
| 2026/02/09 | 187,700 | 187,800 | 185,800 | 186,200 | 1,739 |
| 2026/02/06 | 188,700 | 188,900 | 187,100 | 187,300 | 1,489 |
| 2026/02/05 | 189,700 | 189,700 | 188,500 | 188,600 | 1,561 |
| 2026/02/04 | 188,500 | 189,500 | 187,000 | 188,900 | 2,093 |
| 2026/02/03 | 186,700 | 188,600 | 186,300 | 188,000 | 1,827 |
| 2026/02/02 | 187,400 | 187,700 | 185,600 | 185,800 | 2,222 |
| 2026/01/30 | 188,300 | 188,700 | 186,400 | 186,500 | 3,179 |
| 2026/01/29 | 186,100 | 189,300 | 184,200 | 189,300 | 2,857 |
| 2026/01/28 | 185,600 | 186,500 | 184,700 | 186,500 | 2,021 |
| 2026/01/27 | 186,500 | 186,500 | 184,800 | 186,200 | 1,473 |
| 2026/01/26 | 188,500 | 188,500 | 186,400 | 186,600 | 1,273 |
| 2026/01/23 | 189,200 | 189,600 | 187,600 | 189,100 | 1,759 |
| 2026/01/22 | 189,500 | 190,500 | 188,600 | 188,700 | 2,222 |
| 2026/01/21 | 190,000 | 190,400 | 187,200 | 188,600 | 2,391 |
| 2026/01/20 | 191,000 | 191,400 | 189,600 | 190,200 | 2,341 |
| 2026/01/19 | 192,000 | 192,500 | 190,200 | 191,100 | 1,770 |
| 2026/01/16 | 192,000 | 192,500 | 191,500 | 192,300 | 1,284 |
| 2026/01/15 | 191,300 | 192,200 | 190,100 | 192,200 | 1,690 |
| 2026/01/14 | 189,200 | 191,100 | 188,900 | 191,100 | 2,031 |
| 2026/01/13 | 191,000 | 191,600 | 189,500 | 190,400 | 2,174 |
| 2026/01/09 | 191,500 | 191,800 | 190,000 | 191,000 | 1,056 |
| 2026/01/08 | 190,100 | 191,000 | 189,400 | 190,900 | 1,892 |
| 2026/01/07 | 190,300 | 191,700 | 189,300 | 190,000 | 2,142 |
| 2026/01/06 | 189,900 | 190,500 | 189,200 | 190,300 | 2,043 |
| 2026/01/05 | 188,800 | 189,800 | 187,000 | 189,300 | 2,666 |
| 2025/12/30 | 189,600 | 190,700 | 188,200 | 188,200 | 1,446 |
| 2025/12/29 | 190,500 | 190,500 | 188,100 | 189,100 | 1,207 |
| 2025/12/26 | 191,300 | 191,300 | 188,400 | 189,700 | 2,005 |
| 2025/12/25 | 189,200 | 191,000 | 188,900 | 190,500 | 1,910 |
| 2025/12/24 | 187,400 | 188,800 | 187,100 | 188,800 | 1,223 |
| 2025/12/23 | 185,500 | 187,400 | 185,100 | 187,400 | 1,471 |
| 2025/12/22 | 186,700 | 187,900 | 185,100 | 185,500 | 1,256 |
| 2025/12/19 | 187,000 | 187,900 | 186,600 | 186,900 | 2,034 |
| 2025/12/18 | 186,100 | 187,500 | 186,000 | 186,000 | 1,231 |
| 2025/12/17 | 185,100 | 186,100 | 184,500 | 186,100 | 1,350 |
| 2025/12/16 | 186,100 | 186,900 | 185,300 | 185,600 | 1,229 |
| 2025/12/15 | 186,100 | 187,100 | 185,800 | 185,800 | 1,277 |
| 2025/12/12 | 184,300 | 186,400 | 184,200 | 186,300 | 2,916 |
| 2025/12/11 | 184,600 | 185,100 | 183,000 | 184,200 | 942 |
| 2025/12/10 | 183,900 | 185,400 | 183,900 | 184,300 | 1,898 |
| 2025/12/09 | 184,300 | 185,000 | 183,000 | 184,400 | 1,750 |
| 2025/12/08 | 184,900 | 185,300 | 183,300 | 184,800 | 1,857 |
| 2025/12/05 | 185,300 | 186,000 | 183,800 | 184,900 | 1,917 |
| 2025/12/04 | 186,300 | 186,700 | 184,500 | 185,300 | 1,228 |
| 2025/12/03 | 187,200 | 187,500 | 185,400 | 186,300 | 1,771 |
| 2025/12/02 | 188,700 | 188,900 | 186,700 | 187,500 | 1,546 |
| 2025/12/01 | 192,100 | 192,400 | 188,000 | 188,000 | 2,433 |
| 2025/11/28 | 193,500 | 193,800 | 191,900 | 192,000 | 1,586 |
| 2025/11/27 | 191,300 | 193,800 | 191,300 | 193,800 | 1,546 |
| 2025/11/26 | 192,500 | 192,700 | 190,300 | 191,900 | 1,732 |
| 2025/11/25 | 192,700 | 192,900 | 191,500 | 192,700 | 2,034 |
| 2025/11/21 | 189,500 | 192,800 | 189,400 | 192,800 | 3,153 |
| 2025/11/20 | 189,500 | 191,300 | 189,300 | 189,300 | 1,229 |
| 2025/11/19 | 189,600 | 190,100 | 188,100 | 188,700 | 1,341 |
| 2025/11/18 | 192,200 | 192,500 | 189,600 | 189,600 | 1,945 |
| 2025/11/17 | 191,900 | 192,900 | 190,900 | 192,900 | 1,024 |
| 2025/11/14 | 192,400 | 193,100 | 191,800 | 192,000 | 1,241 |
| 2025/11/13 | 193,100 | 193,100 | 191,900 | 192,000 | 1,343 |
| 2025/11/12 | 193,500 | 193,900 | 192,400 | 192,500 | 1,524 |
| 2025/11/11 | 192,000 | 193,800 | 191,700 | 193,800 | 1,324 |
| 2025/11/10 | 192,600 | 193,200 | 191,100 | 191,100 | 1,623 |
| 2025/11/07 | 192,200 | 192,400 | 191,100 | 191,600 | 1,496 |
| 2025/11/06 | 191,600 | 192,000 | 190,500 | 191,800 | 1,286 |
| 2025/11/05 | 190,900 | 191,900 | 188,500 | 191,900 | 2,101 |
| 2025/11/04 | 188,500 | 190,600 | 188,500 | 190,500 | 1,258 |
| 2025/10/31 | 190,600 | 191,100 | 188,800 | 189,000 | 1,901 |
| 2025/10/30 | 189,400 | 190,500 | 188,000 | 189,700 | 1,797 |
| 2025/10/29 | 190,800 | 190,800 | 188,100 | 189,400 | 1,743 |
| 2025/10/28 | 191,200 | 191,600 | 189,600 | 190,500 | 1,763 |
| 2025/10/27 | 191,900 | 192,500 | 191,200 | 192,000 | 1,068 |
| 2025/10/24 | 192,100 | 192,800 | 190,500 | 190,500 | 1,220 |
| 2025/10/23 | 190,900 | 192,400 | 190,200 | 192,100 | 1,426 |
| 2025/10/22 | 190,500 | 191,500 | 190,100 | 191,500 | 1,875 |
| 2025/10/21 | 192,000 | 192,800 | 190,300 | 190,300 | 2,033 |
| 2025/10/20 | 191,800 | 192,600 | 190,600 | 191,800 | 1,233 |
| 2025/10/17 | 192,800 | 193,800 | 191,600 | 191,600 | 1,565 |
| 2025/10/16 | 192,500 | 193,400 | 191,800 | 193,300 | 2,290 |
| 2025/10/15 | 190,000 | 192,500 | 190,000 | 192,100 | 1,435 |
| 2025/10/14 | 189,100 | 190,400 | 187,500 | 190,300 | 2,373 |
| 2025/10/10 | 189,200 | 190,200 | 188,600 | 189,700 | 1,510 |
| 2025/10/09 | 189,000 | 190,400 | 188,100 | 189,900 | 1,649 |
| 2025/10/08 | 191,600 | 191,900 | 189,300 | 189,300 | 1,497 |
| 2025/10/07 | 192,000 | 192,300 | 190,800 | 191,200 | 1,427 |
| 2025/10/06 | 189,900 | 192,300 | 189,800 | 192,300 | 2,176 |
| 2025/10/03 | 189,400 | 189,900 | 188,300 | 189,100 | 1,671 |
| 2025/10/02 | 189,300 | 191,100 | 187,100 | 189,600 | 1,992 |
| 2025/10/01 | 189,300 | 189,600 | 186,300 | 188,700 | 2,606 |
| 2025/09/30 | 187,700 | 189,500 | 187,100 | 189,300 | 2,555 |
| 2025/09/29 | 190,200 | 190,200 | 187,100 | 187,100 | 2,434 |
| 2025/09/26 | 189,000 | 190,200 | 188,800 | 190,200 | 2,187 |
| 2025/09/25 | 187,600 | 188,800 | 187,600 | 188,000 | 2,221 |
| 2025/09/24 | 186,300 | 187,600 | 186,100 | 187,600 | 1,751 |
| 2025/09/22 | 187,000 | 187,900 | 186,400 | 186,500 | 1,932 |
| 2025/09/19 | 186,800 | 187,900 | 185,800 | 186,800 | 5,331 |
| 2025/09/18 | 186,000 | 186,900 | 185,300 | 185,700 | 1,693 |
| 2025/09/17 | 185,600 | 186,200 | 184,500 | 185,700 | 1,663 |
| 2025/09/16 | 185,000 | 186,100 | 184,900 | 185,600 | 2,200 |
| 2025/09/12 | 184,100 | 185,400 | 183,200 | 185,400 | 3,117 |
| 2025/09/11 | 181,800 | 183,300 | 181,700 | 182,800 | 1,795 |
| 2025/09/10 | 180,300 | 181,900 | 180,100 | 181,900 | 1,860 |
| 2025/09/09 | 180,200 | 181,100 | 179,900 | 181,100 | 2,831 |
| 2025/09/08 | 179,700 | 181,000 | 179,300 | 180,200 | 1,417 |
| 2025/09/05 | 179,000 | 179,800 | 178,300 | 179,400 | 2,550 |
| 2025/09/04 | 181,200 | 181,200 | 178,100 | 180,000 | 3,280 |
| 2025/09/03 | 183,500 | 183,500 | 181,000 | 181,600 | 2,381 |
| 2025/09/02 | 184,400 | 184,400 | 182,900 | 184,200 | 1,596 |
| 2025/09/01 | 184,600 | 185,000 | 183,300 | 184,400 | 3,025 |
| 2025/08/29 | 185,000 | 185,800 | 184,300 | 184,500 | 3,290 |
| 2025/08/28 | 185,400 | 185,900 | 184,100 | 184,900 | 3,269 |
| 2025/08/27 | 185,400 | 188,900 | 185,400 | 188,600 | 4,353 |
| 2025/08/26 | 186,600 | 187,400 | 185,600 | 186,000 | 1,914 |