KabuInsight

双日

2768
プライム/卸売業/Sojitz Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,100.06,319.06,080.06,256.0+56.0+0.90%1,806,900
2026-03-126,273.06,307.06,123.06,200.0-173.0-2.71%1,646,200
2026-03-116,390.06,433.06,279.06,373.0+183.0+2.96%2,306,400
2026-03-106,174.06,287.06,121.06,190.0+206.0+3.44%1,796,900
2026-03-095,912.05,990.05,698.05,984.0-333.0-5.27%3,265,900
2026-03-066,246.06,325.06,134.06,317.0-29.0-0.46%1,507,200
2026-03-056,550.06,594.06,276.06,346.0+79.0+1.26%2,626,600
2026-03-046,581.06,670.06,155.06,267.0-614.0-8.92%4,529,600
2026-03-037,070.07,257.06,875.06,881.0-179.0-2.54%2,797,600
2026-03-026,830.07,086.06,740.07,060.0-20.0-0.28%2,847,600
2026-02-276,782.07,080.06,769.07,080.0+252.0+3.69%2,225,400
2026-02-267,066.07,088.06,782.06,828.0-44.0-0.64%2,085,300
2026-02-256,778.06,925.06,621.06,872.0+172.0+2.57%2,581,900
2026-02-246,765.06,766.06,557.06,700.0-66.0-0.98%2,131,900
2026-02-206,801.06,854.06,722.06,766.0-105.0-1.53%1,994,400
2026-02-196,896.06,900.06,748.06,871.0+6.0+0.09%3,153,300
2026-02-186,597.07,032.06,548.06,865.0+297.0+4.52%5,973,400
2026-02-176,528.06,730.06,472.06,568.0+240.0+3.79%6,068,100
2026-02-166,447.06,474.06,274.06,328.0-46.0-0.72%1,316,600
2026-02-136,500.06,527.06,343.06,374.0-156.0-2.39%2,287,800
2026-02-126,369.06,583.06,336.06,530.0+195.0+3.08%3,140,100
2026-02-106,100.06,369.06,082.06,335.0+290.0+4.80%3,817,300
2026-02-096,050.06,064.05,959.06,045.0+116.0+1.96%3,155,800
2026-02-065,772.05,929.05,737.05,929.0+158.0+2.74%2,595,300
2026-02-055,780.05,810.05,645.05,771.0-4.0-0.07%2,541,600
2026-02-045,672.05,815.05,542.05,775.0+203.0+3.64%3,696,500
2026-02-035,584.05,775.05,520.05,572.0+128.0+2.35%4,460,100
2026-02-025,717.05,736.05,439.05,444.0-184.0-3.27%2,159,200
2026-01-305,684.05,692.05,565.05,628.0-11.0-0.20%1,342,500
2026-01-295,627.05,654.05,553.05,639.0+6.0+0.11%1,224,600
2026-01-285,672.05,686.05,577.05,633.0-74.0-1.30%1,485,600
2026-01-275,592.05,715.05,560.05,707.0+153.0+2.75%1,888,400
2026-01-265,619.05,660.05,546.05,554.0-141.0-2.48%1,865,900
2026-01-235,803.05,822.05,695.05,695.0-112.0-1.93%2,058,600
2026-01-225,951.05,951.05,787.05,807.0-44.0-0.75%2,047,200
2026-01-215,790.05,910.05,741.05,851.0-59.0-1.00%2,350,600
2026-01-205,975.06,018.05,889.05,910.0-120.0-1.99%2,587,700
2026-01-195,999.06,049.05,914.06,030.0-20.0-0.33%3,067,700
2026-01-166,196.06,257.05,800.06,050.0+13.0+0.22%9,061,300
2026-01-155,751.06,049.05,735.06,037.0+264.0+4.57%5,004,600
2026-01-145,662.05,834.05,610.05,773.0+148.0+2.63%4,123,700
2026-01-135,523.05,694.05,510.05,625.0+360.0+6.84%4,023,100
2026-01-095,250.05,332.05,240.05,265.0+6.0+0.11%1,566,900
2026-01-085,240.05,390.05,220.05,259.0+61.0+1.17%3,641,600
2026-01-075,063.05,204.05,053.05,198.0+135.0+2.67%2,398,700
2026-01-065,000.05,078.04,994.05,063.0+93.0+1.87%1,151,100
2026-01-054,954.04,990.04,923.04,970.0+103.0+2.12%1,753,400
2025-12-304,900.04,912.04,866.04,867.0-45.0-0.92%873,800
2025-12-294,860.04,912.04,850.04,912.0+70.0+1.45%948,100
2025-12-264,897.04,897.04,823.04,842.0-28.0-0.57%792,100
2025-12-254,870.04,874.04,839.04,870.0+30.0+0.62%544,900
2025-12-244,866.04,875.04,828.04,840.0-20.0-0.41%746,900
2025-12-234,858.04,896.04,824.04,860.0+12.0+0.25%989,400
2025-12-224,879.04,898.04,842.04,848.0-9.0-0.19%1,397,100
2025-12-194,797.04,868.04,764.04,857.0+76.0+1.59%1,363,600
2025-12-184,815.04,823.04,750.04,781.0-20.0-0.42%1,685,600
2025-12-174,875.04,877.04,775.04,801.0-82.0-1.68%1,996,100
2025-12-165,000.05,016.04,835.04,883.0-130.0-2.59%1,974,800
2025-12-155,012.05,035.04,962.05,013.0-7.0-0.14%1,229,900
2025-12-124,908.05,044.04,898.05,020.0+155.0+3.19%1,881,100
2025-12-114,874.04,918.04,820.04,865.0+23.0+0.48%1,530,200
2025-12-104,800.04,874.04,788.04,842.0+83.0+1.74%1,555,300
2025-12-094,755.04,801.04,733.04,759.0+6.0+0.13%908,100
2025-12-084,718.04,755.04,684.04,753.0+63.0+1.34%861,000
2025-12-054,722.04,757.04,688.04,690.0-64.0-1.35%1,079,700
2025-12-044,583.04,773.04,566.04,754.0+180.0+3.94%1,718,700
2025-12-034,586.04,629.04,561.04,574.0-12.0-0.26%984,900
2025-12-024,581.04,617.04,568.04,586.0+23.0+0.50%1,115,900
2025-12-014,595.04,608.04,530.04,563.0-1.0-0.02%1,236,400
2025-11-284,511.04,583.04,497.04,564.0+56.0+1.24%1,302,400
2025-11-274,554.04,564.04,506.04,508.0-10.0-0.22%809,500
2025-11-264,511.04,543.04,483.04,518.0+42.0+0.94%1,263,000
2025-11-254,460.04,503.04,426.04,476.0+58.0+1.31%1,228,000
2025-11-214,318.04,428.04,318.04,418.0+31.0+0.71%1,636,500
2025-11-204,359.04,422.04,345.04,387.0+77.0+1.79%1,004,700
2025-11-194,325.04,348.04,248.04,310.0-11.0-0.25%1,158,100
2025-11-184,402.04,444.04,317.04,321.0-107.0-2.42%1,067,700
2025-11-174,450.04,475.04,403.04,428.0-53.0-1.18%1,170,000
2025-11-144,369.04,484.04,342.04,481.0+84.0+1.91%1,290,800
2025-11-134,393.04,431.04,381.04,397.0+37.0+0.85%1,086,400
2025-11-124,255.04,360.04,246.04,360.0+111.0+2.61%1,327,200
2025-11-114,283.04,284.04,215.04,249.0-22.0-0.52%872,400
2025-11-104,270.04,288.04,247.04,271.0+70.0+1.67%1,183,200
2025-11-074,185.04,228.04,174.04,201.0-30.0-0.71%967,000
2025-11-064,200.04,265.04,184.04,231.0+70.0+1.68%1,522,400
2025-11-054,108.04,180.04,021.04,161.0+61.0+1.49%1,718,000
2025-11-044,050.04,157.04,020.04,100.0+4.0+0.10%1,580,000
2025-10-314,183.04,207.04,089.04,096.0-7.0-0.17%2,274,300
2025-10-304,109.04,269.04,057.04,103.0+3.0+0.07%4,152,700
2025-10-294,158.04,169.04,090.04,100.0-40.0-0.97%1,295,000
2025-10-284,265.04,265.04,140.04,140.0-138.0-3.23%1,525,700
2025-10-274,251.04,280.04,228.04,278.0+68.0+1.62%1,209,900
2025-10-244,171.04,234.04,156.04,210.0+54.0+1.30%1,352,000
2025-10-234,152.04,174.04,102.04,156.0+25.0+0.61%1,435,000
2025-10-224,030.04,143.04,014.04,131.0+96.0+2.38%1,785,100
2025-10-213,998.04,049.03,994.04,035.0+49.0+1.23%1,270,700
2025-10-203,969.03,986.03,941.03,986.0+66.0+1.68%775,500
2025-10-173,876.03,931.03,872.03,920.0-2.0-0.05%660,900
2025-10-163,964.03,972.03,907.03,922.0-28.0-0.71%729,700
2025-10-153,900.03,950.03,898.03,950.0+83.0+2.15%1,012,000
2025-10-143,895.03,963.03,854.03,867.0-81.0-2.05%1,468,400
2025-10-103,999.04,004.03,935.03,948.0-84.0-2.08%1,023,400
2025-10-094,000.04,038.03,981.04,032.0+24.0+0.60%969,700
2025-10-083,999.04,026.03,984.04,008.0+36.0+0.91%1,708,100
2025-10-073,940.03,980.03,926.03,972.0+32.0+0.81%1,027,700
2025-10-063,970.03,970.03,917.03,940.0+71.0+1.84%1,402,400
2025-10-033,838.03,869.03,838.03,869.0+15.0+0.39%1,014,000
2025-10-023,855.03,886.03,841.03,854.0-10.0-0.26%837,000
2025-10-013,890.03,907.03,853.03,864.0-52.0-1.33%1,145,400
2025-09-303,900.03,919.03,867.03,916.0+4.0+0.10%1,221,700
2025-09-293,918.03,934.03,878.03,912.0-76.0-1.91%3,273,900
2025-09-263,955.04,002.03,943.03,988.0+43.0+1.09%1,619,900
2025-09-253,962.03,970.03,935.03,945.0-5.0-0.13%1,278,600
2025-09-244,009.04,009.03,944.03,950.0-34.0-0.85%1,423,100
2025-09-223,988.03,994.03,964.03,984.0+23.0+0.58%1,016,400
2025-09-193,990.04,018.03,952.03,961.0-21.0-0.53%2,162,300
2025-09-183,974.03,989.03,952.03,982.0+12.0+0.30%941,200
2025-09-174,001.04,004.03,959.03,970.0-45.0-1.12%962,500
2025-09-163,987.04,020.03,985.04,015.0+38.0+0.96%986,500
2025-09-123,996.04,011.03,970.03,977.0——963,300

直近120営業日分を表示