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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/11 | 167,000 | 167,700 | 166,900 | 167,500 | 962 |
| 2023/12/08 | 166,000 | 166,600 | 165,400 | 166,300 | 2,046 |
| 2023/12/07 | 165,400 | 166,200 | 164,900 | 165,700 | 1,051 |
| 2023/12/06 | 163,500 | 165,500 | 163,500 | 165,500 | 1,312 |
| 2023/12/05 | 164,200 | 164,200 | 163,200 | 164,200 | 837 |
| 2023/12/04 | 164,200 | 164,500 | 163,200 | 164,400 | 1,162 |
| 2023/12/01 | 165,900 | 165,900 | 163,300 | 163,400 | 1,495 |
| 2023/11/30 | 165,700 | 166,500 | 164,600 | 166,400 | 2,317 |
| 2023/11/29 | 167,000 | 167,500 | 166,100 | 166,100 | 846 |
| 2023/11/28 | 167,400 | 168,400 | 167,000 | 167,000 | 1,259 |
| 2023/11/27 | 166,900 | 167,800 | 166,600 | 167,200 | 1,129 |
| 2023/11/24 | 164,800 | 166,900 | 164,800 | 166,200 | 1,506 |
| 2023/11/22 | 164,700 | 165,500 | 164,500 | 164,800 | 977 |
| 2023/11/21 | 164,900 | 165,000 | 164,100 | 164,700 | 1,000 |
| 2023/11/20 | 164,200 | 165,000 | 163,900 | 165,000 | 946 |
| 2023/11/17 | 164,300 | 164,300 | 163,200 | 164,200 | 839 |
| 2023/11/16 | 163,400 | 164,100 | 163,000 | 164,100 | 647 |
| 2023/11/15 | 162,900 | 164,300 | 162,300 | 163,500 | 951 |
| 2023/11/14 | 161,200 | 162,800 | 160,400 | 162,400 | 918 |
| 2023/11/13 | 162,100 | 163,200 | 161,200 | 161,200 | 494 |
| 2023/11/10 | 160,500 | 162,100 | 160,500 | 162,100 | 1,281 |
| 2023/11/09 | 160,700 | 161,000 | 160,100 | 160,600 | 1,098 |
| 2023/11/08 | 163,000 | 163,000 | 161,100 | 161,200 | 783 |
| 2023/11/07 | 163,000 | 163,000 | 161,200 | 163,000 | 1,812 |
| 2023/11/06 | 163,800 | 164,700 | 163,500 | 163,500 | 1,416 |
| 2023/11/02 | 163,000 | 163,800 | 162,200 | 162,900 | 1,304 |
| 2023/11/01 | 163,000 | 164,800 | 163,000 | 163,000 | 1,667 |
| 2023/10/31 | 161,900 | 163,000 | 161,300 | 162,800 | 1,537 |
| 2023/10/30 | 162,400 | 163,000 | 161,300 | 161,900 | 941 |
| 2023/10/27 | 160,700 | 163,400 | 160,700 | 163,300 | 1,970 |
| 2023/10/26 | 161,100 | 162,000 | 159,700 | 160,700 | 972 |
| 2023/10/25 | 160,100 | 161,600 | 159,800 | 161,600 | 1,735 |
| 2023/10/24 | 161,000 | 162,300 | 159,900 | 160,100 | 1,959 |
| 2023/10/23 | 160,000 | 161,700 | 159,900 | 161,100 | 1,821 |
| 2023/10/20 | 159,300 | 160,500 | 158,700 | 160,100 | 1,810 |
| 2023/10/19 | 159,500 | 160,300 | 159,000 | 159,300 | 1,125 |
| 2023/10/18 | 159,600 | 160,100 | 159,100 | 159,500 | 925 |
| 2023/10/17 | 157,700 | 159,900 | 157,700 | 159,300 | 1,223 |
| 2023/10/16 | 159,800 | 160,300 | 157,100 | 157,800 | 1,729 |
| 2023/10/13 | 160,000 | 160,600 | 159,200 | 160,000 | 1,570 |
| 2023/10/12 | 159,700 | 160,400 | 159,200 | 159,800 | 1,014 |
| 2023/10/11 | 158,800 | 159,700 | 158,700 | 159,300 | 893 |
| 2023/10/10 | 157,900 | 159,500 | 157,900 | 158,700 | 959 |
| 2023/10/06 | 158,100 | 158,300 | 157,300 | 157,300 | 1,385 |
| 2023/10/05 | 156,800 | 158,800 | 156,800 | 158,100 | 1,329 |
| 2023/10/04 | 158,500 | 159,400 | 155,700 | 156,200 | 3,115 |
| 2023/10/03 | 160,000 | 160,200 | 158,600 | 158,800 | 1,366 |
| 2023/10/02 | 160,000 | 160,300 | 159,000 | 159,000 | 910 |
| 2023/09/29 | 159,900 | 160,300 | 158,900 | 159,000 | 1,850 |
| 2023/09/28 | 161,600 | 161,600 | 158,300 | 158,400 | 2,716 |
| 2023/09/27 | 160,900 | 161,600 | 160,800 | 161,600 | 1,156 |
| 2023/09/26 | 161,700 | 162,000 | 160,700 | 160,900 | 1,450 |
| 2023/09/25 | 162,000 | 162,900 | 161,600 | 161,600 | 1,204 |
| 2023/09/22 | 162,700 | 162,800 | 161,500 | 161,500 | 1,418 |
| 2023/09/21 | 162,700 | 163,600 | 162,200 | 162,700 | 983 |
| 2023/09/20 | 163,300 | 164,400 | 163,300 | 163,800 | 667 |
| 2023/09/19 | 163,400 | 164,000 | 162,600 | 164,000 | 898 |
| 2023/09/15 | 162,600 | 163,800 | 162,200 | 163,800 | 2,028 |
| 2023/09/14 | 161,500 | 163,200 | 161,200 | 162,600 | 953 |
| 2023/09/13 | 162,500 | 163,800 | 161,000 | 161,500 | 1,422 |
| 2023/09/12 | 163,000 | 163,200 | 161,900 | 162,400 | 734 |
| 2023/09/11 | 164,500 | 165,000 | 162,600 | 163,100 | 859 |
| 2023/09/08 | 164,400 | 165,000 | 164,100 | 164,400 | 1,728 |
| 2023/09/07 | 165,400 | 165,400 | 164,300 | 164,400 | 1,113 |
| 2023/09/06 | 164,800 | 165,700 | 164,400 | 165,000 | 1,771 |
| 2023/09/05 | 164,000 | 165,500 | 163,600 | 164,800 | 1,544 |
| 2023/09/04 | 163,300 | 164,300 | 163,200 | 163,900 | 1,451 |
| 2023/09/01 | 162,100 | 163,200 | 161,900 | 163,200 | 1,342 |
| 2023/08/31 | 163,300 | 163,500 | 162,100 | 162,100 | 2,593 |
| 2023/08/30 | 161,600 | 163,300 | 161,600 | 163,100 | 1,665 |
| 2023/08/29 | 165,400 | 166,000 | 164,800 | 165,600 | 4,613 |
| 2023/08/28 | 165,600 | 165,900 | 165,100 | 165,400 | 761 |
| 2023/08/25 | 165,300 | 165,500 | 164,400 | 165,000 | 1,137 |
| 2023/08/24 | 164,500 | 165,200 | 164,200 | 165,000 | 693 |
| 2023/08/23 | 164,200 | 164,600 | 163,300 | 164,500 | 964 |
| 2023/08/22 | 163,700 | 164,500 | 163,400 | 163,600 | 864 |
| 2023/08/21 | 164,400 | 164,800 | 163,000 | 163,000 | 1,078 |
| 2023/08/18 | 164,500 | 165,900 | 164,200 | 164,500 | 1,411 |
| 2023/08/17 | 165,700 | 165,700 | 163,700 | 164,700 | 970 |
| 2023/08/16 | 165,300 | 166,100 | 164,700 | 165,400 | 1,438 |
| 2023/08/15 | 165,300 | 165,600 | 164,900 | 165,500 | 1,210 |
| 2023/08/14 | 164,800 | 165,800 | 164,700 | 165,700 | 1,221 |
| 2023/08/10 | 163,200 | 165,200 | 163,200 | 164,600 | 1,628 |
| 2023/08/09 | 164,600 | 164,600 | 163,500 | 163,500 | 1,159 |
| 2023/08/08 | 165,000 | 166,100 | 164,200 | 164,200 | 1,359 |
| 2023/08/07 | 164,900 | 165,500 | 164,600 | 164,900 | 1,429 |
| 2023/08/04 | 164,400 | 164,900 | 163,700 | 163,900 | 1,101 |
| 2023/08/03 | 164,400 | 165,000 | 163,500 | 164,300 | 989 |
| 2023/08/02 | 164,100 | 165,800 | 164,100 | 164,900 | 952 |
| 2023/08/01 | 166,700 | 166,700 | 164,100 | 164,400 | 2,247 |
| 2023/07/31 | 168,300 | 168,400 | 166,500 | 166,500 | 2,062 |
| 2023/07/28 | 166,100 | 168,000 | 165,300 | 168,000 | 3,464 |
| 2023/07/27 | 167,800 | 168,000 | 167,000 | 167,400 | 2,070 |
| 2023/07/26 | 167,000 | 168,300 | 167,000 | 168,200 | 988 |
| 2023/07/25 | 167,800 | 168,200 | 166,200 | 166,200 | 1,044 |
| 2023/07/24 | 165,900 | 167,500 | 165,900 | 167,500 | 1,039 |
| 2023/07/21 | 166,100 | 166,200 | 165,300 | 165,500 | 948 |
| 2023/07/20 | 165,700 | 167,200 | 165,300 | 165,700 | 1,408 |
| 2023/07/19 | 165,200 | 165,800 | 164,900 | 165,800 | 856 |
| 2023/07/18 | 165,600 | 165,900 | 163,500 | 164,300 | 973 |
| 2023/07/14 | 165,800 | 166,000 | 164,900 | 166,000 | 1,471 |
| 2023/07/13 | 164,000 | 164,700 | 163,200 | 164,500 | 1,094 |
| 2023/07/12 | 164,100 | 164,600 | 163,600 | 164,000 | 961 |
| 2023/07/11 | 164,800 | 165,300 | 163,600 | 163,600 | 861 |
| 2023/07/10 | 162,900 | 164,400 | 162,900 | 163,700 | 694 |
| 2023/07/07 | 162,800 | 163,800 | 162,600 | 163,100 | 689 |
| 2023/07/06 | 163,800 | 164,200 | 162,700 | 162,700 | 1,055 |
| 2023/07/05 | 165,000 | 165,000 | 163,200 | 163,800 | 1,350 |