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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/04 | 165,900 | 166,600 | 164,200 | 165,000 | 1,044 |
| 2023/07/03 | 166,400 | 166,800 | 165,400 | 165,900 | 1,031 |
| 2023/06/30 | 164,900 | 166,400 | 164,800 | 165,900 | 1,713 |
| 2023/06/29 | 166,200 | 166,200 | 164,500 | 164,600 | 1,407 |
| 2023/06/28 | 165,100 | 166,200 | 164,200 | 165,600 | 2,202 |
| 2023/06/27 | 162,900 | 165,100 | 162,400 | 165,100 | 1,922 |
| 2023/06/26 | 162,300 | 163,500 | 162,000 | 162,900 | 772 |
| 2023/06/23 | 162,800 | 163,100 | 161,800 | 161,900 | 799 |
| 2023/06/22 | 163,000 | 163,000 | 161,800 | 162,800 | 825 |
| 2023/06/21 | 162,300 | 162,900 | 161,800 | 162,900 | 585 |
| 2023/06/20 | 162,400 | 162,900 | 161,700 | 162,300 | 826 |
| 2023/06/19 | 164,000 | 164,200 | 162,300 | 162,400 | 842 |
| 2023/06/16 | 163,800 | 163,900 | 162,700 | 163,900 | 1,583 |
| 2023/06/15 | 162,200 | 164,200 | 162,100 | 163,600 | 1,568 |
| 2023/06/14 | 160,500 | 162,600 | 160,500 | 162,400 | 1,614 |
| 2023/06/13 | 161,400 | 161,400 | 160,400 | 160,500 | 1,303 |
| 2023/06/12 | 161,100 | 161,800 | 160,800 | 161,300 | 812 |
| 2023/06/09 | 160,800 | 161,100 | 159,900 | 161,000 | 1,258 |
| 2023/06/08 | 160,900 | 160,900 | 158,900 | 159,600 | 2,359 |
| 2023/06/07 | 161,100 | 161,600 | 159,600 | 160,100 | 3,036 |
| 2023/06/06 | 161,100 | 161,500 | 159,800 | 161,400 | 1,591 |
| 2023/06/05 | 161,400 | 161,900 | 160,800 | 161,300 | 1,142 |
| 2023/06/02 | 161,500 | 162,200 | 160,300 | 161,000 | 1,546 |
| 2023/06/01 | 162,500 | 163,100 | 161,400 | 161,600 | 1,711 |
| 2023/05/31 | 161,100 | 163,100 | 160,200 | 163,100 | 4,073 |
| 2023/05/30 | 161,900 | 162,500 | 160,200 | 161,600 | 840 |
| 2023/05/29 | 161,500 | 162,500 | 161,000 | 162,200 | 1,069 |
| 2023/05/26 | 160,300 | 161,200 | 159,900 | 161,100 | 1,245 |
| 2023/05/25 | 160,000 | 160,600 | 159,100 | 159,600 | 1,558 |
| 2023/05/24 | 160,500 | 161,100 | 160,000 | 160,000 | 1,021 |
| 2023/05/23 | 161,600 | 161,600 | 159,500 | 160,500 | 1,238 |
| 2023/05/22 | 161,000 | 162,000 | 160,500 | 161,400 | 743 |
| 2023/05/19 | 160,800 | 161,500 | 160,600 | 161,200 | 1,121 |
| 2023/05/18 | 162,200 | 162,200 | 160,700 | 160,700 | 1,382 |
| 2023/05/17 | 162,400 | 162,600 | 161,300 | 161,600 | 911 |
| 2023/05/16 | 162,200 | 163,000 | 161,500 | 162,600 | 868 |
| 2023/05/15 | 161,100 | 162,300 | 160,700 | 162,000 | 1,572 |
| 2023/05/12 | 161,000 | 161,200 | 159,800 | 161,100 | 1,259 |
| 2023/05/11 | 161,800 | 161,800 | 160,400 | 161,000 | 528 |
| 2023/05/10 | 162,100 | 162,400 | 160,900 | 161,500 | 1,181 |
| 2023/05/09 | 164,200 | 164,200 | 162,100 | 162,100 | 1,360 |
| 2023/05/08 | 163,100 | 164,900 | 162,600 | 163,300 | 1,830 |
| 2023/05/02 | 162,300 | 162,700 | 160,800 | 162,300 | 1,758 |
| 2023/05/01 | 163,400 | 163,400 | 161,500 | 162,300 | 1,532 |
| 2023/04/28 | 160,100 | 163,800 | 160,000 | 163,400 | 1,842 |
| 2023/04/27 | 160,800 | 160,900 | 159,800 | 159,800 | 1,013 |
| 2023/04/26 | 161,000 | 161,500 | 160,100 | 160,500 | 2,008 |
| 2023/04/25 | 161,400 | 161,800 | 160,700 | 160,900 | 752 |
| 2023/04/24 | 161,100 | 162,400 | 161,000 | 161,500 | 1,147 |
| 2023/04/21 | 161,500 | 161,800 | 160,400 | 161,300 | 1,436 |
| 2023/04/20 | 162,500 | 162,700 | 161,500 | 161,600 | 1,332 |
| 2023/04/19 | 162,700 | 162,800 | 161,700 | 162,500 | 873 |
| 2023/04/18 | 161,500 | 163,100 | 161,500 | 163,100 | 964 |
| 2023/04/17 | 161,300 | 162,000 | 159,900 | 160,600 | 1,261 |
| 2023/04/14 | 162,000 | 162,100 | 160,200 | 161,200 | 1,460 |
| 2023/04/13 | 160,000 | 161,100 | 160,000 | 160,400 | 637 |
| 2023/04/12 | 161,400 | 161,900 | 160,500 | 160,500 | 1,210 |
| 2023/04/11 | 162,700 | 162,700 | 161,200 | 161,300 | 1,227 |
| 2023/04/10 | 162,500 | 162,900 | 162,000 | 162,700 | 336 |
| 2023/04/07 | 163,000 | 163,200 | 161,500 | 162,500 | 736 |
| 2023/04/06 | 164,100 | 164,100 | 162,200 | 163,200 | 1,071 |
| 2023/04/05 | 165,700 | 165,800 | 163,100 | 164,100 | 1,119 |
| 2023/04/04 | 166,000 | 166,300 | 164,200 | 165,900 | 1,728 |
| 2023/04/03 | 162,600 | 167,200 | 161,700 | 166,000 | 2,092 |
| 2023/03/31 | 162,600 | 162,600 | 160,600 | 162,000 | 1,684 |
| 2023/03/30 | 161,800 | 162,600 | 159,700 | 162,000 | 1,297 |
| 2023/03/29 | 161,300 | 162,500 | 159,800 | 161,600 | 1,469 |
| 2023/03/28 | 159,000 | 160,700 | 157,800 | 160,300 | 1,359 |
| 2023/03/27 | 159,400 | 160,100 | 158,400 | 158,600 | 645 |
| 2023/03/24 | 158,000 | 159,500 | 157,500 | 159,100 | 1,090 |
| 2023/03/23 | 158,100 | 158,800 | 157,300 | 158,100 | 917 |
| 2023/03/22 | 159,300 | 159,600 | 157,400 | 159,200 | 1,473 |
| 2023/03/20 | 157,500 | 159,300 | 156,200 | 157,000 | 2,030 |
| 2023/03/17 | 161,500 | 162,800 | 157,400 | 157,900 | 4,806 |
| 2023/03/16 | 162,200 | 162,900 | 160,200 | 161,600 | 1,877 |
| 2023/03/15 | 165,100 | 166,500 | 162,500 | 163,000 | 1,422 |
| 2023/03/14 | 164,500 | 165,800 | 162,500 | 164,700 | 893 |
| 2023/03/13 | 166,000 | 166,400 | 163,500 | 164,900 | 733 |
| 2023/03/10 | 166,300 | 166,700 | 165,800 | 166,300 | 1,145 |
| 2023/03/09 | 165,900 | 167,000 | 165,700 | 166,700 | 834 |
| 2023/03/08 | 165,600 | 166,100 | 164,600 | 165,700 | 1,380 |
| 2023/03/07 | 166,400 | 166,700 | 165,400 | 165,700 | 601 |
| 2023/03/06 | 166,200 | 166,800 | 166,000 | 166,200 | 950 |
| 2023/03/03 | 164,800 | 166,500 | 164,800 | 166,300 | 1,424 |
| 2023/03/02 | 164,400 | 165,100 | 163,500 | 164,700 | 1,226 |
| 2023/03/01 | 164,500 | 165,200 | 163,200 | 163,400 | 2,192 |
| 2023/02/28 | 166,000 | 166,500 | 164,600 | 164,600 | 1,830 |
| 2023/02/27 | 166,000 | 166,500 | 164,600 | 166,400 | 1,870 |
| 2023/02/24 | 166,900 | 168,300 | 166,300 | 168,000 | 3,582 |
| 2023/02/22 | 166,700 | 167,500 | 166,200 | 167,400 | 1,892 |
| 2023/02/21 | 166,500 | 167,400 | 166,500 | 166,700 | 1,191 |
| 2023/02/20 | 166,600 | 167,300 | 166,100 | 166,800 | 737 |
| 2023/02/17 | 164,800 | 166,300 | 164,100 | 166,000 | 697 |
| 2023/02/16 | 164,100 | 165,800 | 164,000 | 165,300 | 895 |
| 2023/02/15 | 164,200 | 164,300 | 163,100 | 163,500 | 979 |
| 2023/02/14 | 164,400 | 164,700 | 164,000 | 164,600 | 698 |
| 2023/02/13 | 164,200 | 164,400 | 163,400 | 163,800 | 483 |
| 2023/02/10 | 164,000 | 164,200 | 163,100 | 164,100 | 1,431 |
| 2023/02/09 | 164,100 | 165,400 | 163,600 | 164,300 | 1,463 |
| 2023/02/08 | 165,200 | 165,800 | 164,000 | 165,200 | 999 |
| 2023/02/07 | 166,100 | 167,100 | 165,500 | 166,000 | 849 |
| 2023/02/06 | 166,000 | 167,400 | 166,000 | 166,700 | 666 |
| 2023/02/03 | 165,800 | 166,200 | 164,800 | 165,600 | 539 |
| 2023/02/02 | 166,400 | 166,600 | 164,600 | 165,900 | 927 |
| 2023/02/01 | 167,500 | 167,800 | 165,900 | 165,900 | 801 |
| 2023/01/31 | 168,600 | 168,600 | 165,900 | 167,100 | 1,580 |
| 2023/01/30 | 168,000 | 169,400 | 168,000 | 168,900 | 766 |
| 2023/01/27 | 166,400 | 168,800 | 166,400 | 168,400 | 1,160 |
| 2023/01/26 | 166,800 | 166,900 | 164,800 | 166,000 | 1,241 |
| 2023/01/25 | 167,500 | 168,300 | 165,700 | 166,000 | 885 |
| 2023/01/24 | 166,100 | 167,600 | 165,500 | 167,100 | 785 |
| 2023/01/23 | 164,400 | 166,600 | 164,400 | 166,100 | 1,074 |
| 2023/01/20 | 161,400 | 164,100 | 161,100 | 164,000 | 1,719 |
| 2023/01/19 | 165,900 | 165,900 | 161,900 | 161,900 | 1,906 |
| 2023/01/18 | 164,800 | 168,700 | 163,300 | 167,000 | 1,666 |
| 2023/01/17 | 165,400 | 165,700 | 163,400 | 163,600 | 1,392 |
| 2023/01/16 | 166,400 | 167,500 | 165,100 | 165,400 | 1,002 |
| 2023/01/13 | 166,900 | 167,500 | 166,000 | 166,400 | 1,507 |
| 2023/01/12 | 166,500 | 167,200 | 165,100 | 166,900 | 1,416 |
| 2023/01/11 | 167,100 | 168,000 | 166,700 | 166,900 | 1,100 |
| 2023/01/10 | 167,000 | 167,600 | 166,600 | 167,000 | 855 |
| 2023/01/06 | 167,400 | 168,000 | 165,400 | 166,400 | 2,022 |
| 2023/01/05 | 169,600 | 169,900 | 165,700 | 167,500 | 2,423 |
| 2023/01/04 | 170,800 | 171,000 | 168,700 | 169,200 | 898 |