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 |
|---|---|---|---|---|---|
| 2026/01/07 | 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 |
| 2025/08/25 | 186,300 | 187,100 | 185,900 | 187,100 | 780 |
| 2025/08/22 | 186,700 | 186,700 | 185,800 | 185,800 | 1,281 |
| 2025/08/21 | 186,800 | 187,500 | 186,300 | 186,700 | 1,374 |
| 2025/08/20 | 187,100 | 187,700 | 186,100 | 186,600 | 1,695 |
| 2025/08/19 | 185,000 | 187,100 | 184,700 | 186,700 | 1,614 |
| 2025/08/18 | 185,200 | 185,300 | 184,700 | 185,000 | 1,682 |
| 2025/08/15 | 184,500 | 185,200 | 184,100 | 185,200 | 1,240 |
| 2025/08/14 | 183,900 | 184,900 | 183,500 | 184,400 | 2,093 |
| 2025/08/13 | 184,700 | 185,100 | 183,900 | 184,500 | 2,258 |
| 2025/08/12 | 185,100 | 185,300 | 183,600 | 184,700 | 1,514 |
| 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 |