Comparing Back to the side-by-side chart ↗
Sojitz Corporation（2768.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5422.00 | 5476.00 | 5380.00 | 5438.00 | +1.97% | 944,400 |
| 2026-10-15 | 5440.00 | 5445.00 | 5308.00 | 5333.00 | -2.11% | 1,420,300 |
| 2026-10-14 | 5418.00 | 5484.00 | 5353.00 | 5448.00 | +0.55% | 1,303,700 |
| 2026-10-13 | 5300.00 | 5434.00 | 5275.00 | 5418.00 | +1.46% | 1,034,900 |
| 2026-10-09 | 5346.00 | 5392.00 | 5281.00 | 5340.00 | -0.04% | 941,800 |
| 2026-10-08 | 5404.00 | 5428.00 | 5283.00 | 5342.00 | -2.02% | 1,396,500 |
| 2026-10-07 | 5526.00 | 5577.00 | 5452.00 | 5452.00 | -1.29% | 1,269,400 |
| 2026-10-06 | 5508.00 | 5545.00 | 5437.00 | 5523.00 | +0.45% | 1,110,100 |
| 2026-10-05 | 5575.00 | 5577.00 | 5486.00 | 5498.00 | -0.67% | 1,105,300 |
| 2026-10-02 | 5570.00 | 5627.00 | 5535.00 | 5535.00 | -1.28% | 1,003,400 |
| 2026-10-01 | 5632.00 | 5643.00 | 5533.00 | 5607.00 | -1.15% | 1,474,900 |
| 2026-09-30 | 5598.00 | 5686.00 | 5516.00 | 5672.00 | +2.01% | 1,141,200 |
| 2026-09-29 | 5617.00 | 5622.00 | 5530.00 | 5560.00 | -2.90% | 1,253,500 |
| 2026-09-28 | 5784.00 | 5812.00 | 5718.00 | 5726.00 | -0.52% | 1,205,900 |
| 2026-09-25 | 5750.00 | 5774.00 | 5706.00 | 5756.00 | +0.74% | 1,170,900 |
| 2026-09-24 | 5870.00 | 5875.00 | 5714.00 | 5714.00 | -2.69% | 1,393,600 |
| 2026-09-18 | 5940.00 | 5949.00 | 5851.00 | 5872.00 | -0.27% | 1,406,900 |
| 2026-09-17 | 5810.00 | 5898.00 | 5800.00 | 5888.00 | +2.05% | 1,059,400 |
| 2026-09-16 | 5788.00 | 5848.00 | 5766.00 | 5770.00 | +0.72% | 854,200 |
| 2026-09-15 | 5780.00 | 5789.00 | 5691.00 | 5729.00 | -1.39% | 880,300 |
| 2026-09-14 | 5770.00 | 5840.00 | 5756.00 | 5810.00 | +1.24% | 954,500 |
| 2026-09-11 | 5625.00 | 5785.00 | 5580.00 | 5739.00 | -0.10% | 1,242,400 |
| 2026-09-10 | 5770.00 | 5805.00 | 5697.00 | 5745.00 | -2.03% | 1,436,500 |
| 2026-09-09 | 5761.00 | 5887.00 | 5738.00 | 5864.00 | +1.40% | 1,302,800 |
| 2026-09-08 | 5821.00 | 5884.00 | 5719.00 | 5783.00 | -1.20% | 905,200 |
| 2026-09-07 | 5775.00 | 5894.00 | 5764.00 | 5853.00 | +1.58% | 1,055,700 |
| 2026-09-04 | 5878.00 | 5887.00 | 5685.00 | 5762.00 | -0.28% | 1,985,200 |
| 2026-09-03 | 5730.00 | 5836.00 | 5720.00 | 5778.00 | +2.10% | 1,406,400 |
| 2026-09-02 | 5720.00 | 5735.00 | 5659.00 | 5659.00 | -2.65% | 1,383,100 |
| 2026-09-01 | 5580.00 | 5813.00 | 5572.00 | 5813.00 | +3.73% | 1,589,400 |
| 2026-08-31 | 5590.00 | 5611.00 | 5512.00 | 5604.00 | -0.46% | 1,239,100 |
| 2026-08-28 | 5563.00 | 5684.00 | 5556.00 | 5630.00 | +0.73% | 870,000 |
| 2026-08-27 | 5578.00 | 5600.00 | 5488.00 | 5589.00 | -0.71% | 1,304,700 |
| 2026-08-26 | 5686.00 | 5724.00 | 5629.00 | 5629.00 | -1.18% | 915,400 |
| 2026-08-25 | 5720.00 | 5756.00 | 5662.00 | 5696.00 | +0.46% | 892,000 |
| 2026-08-24 | 5650.00 | 5683.00 | 5603.00 | 5670.00 | +0.82% | 769,600 |
| 2026-08-21 | 5502.00 | 5628.00 | 5494.00 | 5624.00 | +1.81% | 977,000 |
| 2026-08-20 | 5480.00 | 5537.00 | 5449.00 | 5524.00 | +1.79% | 717,100 |
| 2026-08-19 | 5590.00 | 5590.00 | 5400.00 | 5427.00 | -4.03% | 1,441,500 |
| 2026-08-18 | 5565.00 | 5676.00 | 5558.00 | 5655.00 | +0.98% | 863,600 |
| 2026-08-17 | 5692.00 | 5714.00 | 5580.00 | 5600.00 | -1.48% | 941,100 |
| 2026-08-14 | 5566.00 | 5736.00 | 5552.00 | 5684.00 | +1.39% | 1,167,300 |
| 2026-08-13 | 5620.00 | 5669.00 | 5560.00 | 5606.00 | +0.21% | 936,600 |
| 2026-08-12 | 5733.00 | 5733.00 | 5556.00 | 5594.00 | -1.51% | 1,043,000 |
| 2026-08-10 | 5675.00 | 5731.00 | 5595.00 | 5680.00 | +0.21% | 1,183,100 |
| 2026-08-07 | 5598.00 | 5676.00 | 5584.00 | 5668.00 | +2.31% | 1,615,300 |
| 2026-08-06 | 5370.00 | 5574.00 | 5362.00 | 5540.00 | +2.84% | 1,442,700 |
| 2026-08-05 | 5255.00 | 5387.00 | 5217.00 | 5387.00 | +2.96% | 1,029,000 |
| 2026-08-04 | 5199.00 | 5252.00 | 5141.00 | 5232.00 | +0.75% | 1,306,900 |
| 2026-08-03 | 5181.00 | 5235.00 | 5087.00 | 5193.00 | -3.49% | 2,112,000 |
| 2026-07-31 | 5365.00 | 5457.00 | 5267.00 | 5381.00 | +0.67% | 2,408,200 |
| 2026-07-30 | 5340.00 | 5373.00 | 5279.00 | 5345.00 | +0.13% | 1,174,200 |
| 2026-07-29 | 5400.00 | 5412.00 | 5243.00 | 5338.00 | -0.39% | 1,475,600 |
| 2026-07-28 | 5409.00 | 5413.00 | 5304.00 | 5359.00 | -1.60% | 922,900 |
| 2026-07-27 | 5452.00 | 5467.00 | 5387.00 | 5446.00 | +1.04% | 1,035,900 |
| 2026-07-24 | 5449.00 | 5452.00 | 5372.00 | 5390.00 | -1.46% | 912,400 |
| 2026-07-23 | 5390.00 | 5507.00 | 5386.00 | 5470.00 | +1.50% | 1,089,400 |
| 2026-07-22 | 5318.00 | 5453.00 | 5301.00 | 5389.00 | +2.12% | 1,368,700 |
| 2026-07-21 | 5165.00 | 5291.00 | 5103.00 | 5277.00 | +4.04% | 1,290,600 |
| 2026-07-17 | 5194.00 | 5213.00 | 4996.00 | 5072.00 | -2.74% | 1,396,700 |
| 2026-07-16 | 5229.00 | 5304.00 | 5189.00 | 5215.00 | -0.10% | 1,248,500 |
| 2026-07-15 | 5154.00 | 5220.00 | 5140.00 | 5220.00 | +1.95% | 1,081,900 |
| 2026-07-14 | 5102.00 | 5120.00 | 5039.00 | 5120.00 | +1.31% | 1,133,700 |
| 2026-07-13 | 5194.00 | 5204.00 | 5021.00 | 5054.00 | -0.90% | 1,755,500 |
| 2026-07-10 | 5118.00 | 5151.00 | 5085.00 | 5100.00 | -0.91% | 1,134,700 |
| 2026-07-09 | 5160.00 | 5178.00 | 5118.00 | 5147.00 | -1.00% | 920,100 |
| 2026-07-08 | 5236.00 | 5283.00 | 5199.00 | 5199.00 | -0.78% | 1,173,800 |
| 2026-07-07 | 5373.00 | 5425.00 | 5236.00 | 5240.00 | -1.61% | 1,612,000 |
| 2026-07-06 | 5262.00 | 5408.00 | 5250.00 | 5326.00 | +1.89% | 1,035,400 |
| 2026-07-03 | 5280.00 | 5305.00 | 5226.00 | 5227.00 | +0.40% | 829,700 |
| 2026-07-02 | 5220.00 | 5287.00 | 5193.00 | 5206.00 | +0.91% | 1,035,100 |
| 2026-07-01 | 5198.00 | 5210.00 | 5118.00 | 5159.00 | -0.23% | 795,600 |
| 2026-06-30 | 5225.00 | 5250.00 | 5141.00 | 5171.00 | -1.03% | 1,167,800 |
| 2026-06-29 | 5340.00 | 5357.00 | 5186.00 | 5225.00 | -1.10% | 1,048,600 |
| 2026-06-26 | 5299.00 | 5357.00 | 5234.00 | 5283.00 | +0.92% | 1,027,100 |
| 2026-06-25 | 5287.00 | 5292.00 | 5191.00 | 5235.00 | +0.93% | 1,175,700 |
| 2026-06-24 | 5200.00 | 5232.00 | 5149.00 | 5187.00 | +0.00% | 904,000 |
| 2026-06-23 | 5350.00 | 5362.00 | 5187.00 | 5187.00 | -2.06% | 942,700 |
| 2026-06-22 | 5256.00 | 5300.00 | 5226.00 | 5296.00 | -0.02% | 742,700 |
| 2026-06-19 | 5345.00 | 5406.00 | 5278.00 | 5297.00 | -1.03% | 1,566,800 |
| 2026-06-18 | 5325.00 | 5406.00 | 5285.00 | 5352.00 | +1.06% | 846,800 |
| 2026-06-17 | 5366.00 | 5372.00 | 5239.00 | 5296.00 | +0.09% | 845,400 |
| 2026-06-16 | 5380.00 | 5387.00 | 5250.00 | 5291.00 | -0.47% | 1,211,900 |
| 2026-06-15 | 5240.00 | 5374.00 | 5223.00 | 5316.00 | +4.63% | 1,405,900 |
| 2026-06-12 | 5052.00 | 5091.00 | 5011.00 | 5081.00 | +1.05% | 1,287,100 |
| 2026-06-11 | 5021.00 | 5067.00 | 4944.00 | 5028.00 | -1.20% | 1,453,000 |
| 2026-06-10 | 5131.00 | 5139.00 | 5040.00 | 5089.00 | +0.18% | 1,037,600 |
| 2026-06-09 | 5180.00 | 5185.00 | 5079.00 | 5080.00 | -0.24% | 901,600 |
| 2026-06-08 | 5091.00 | 5147.00 | 5040.00 | 5092.00 | -1.91% | 1,187,000 |
| 2026-06-05 | 5180.00 | 5275.00 | 5165.00 | 5191.00 | +0.70% | 916,900 |
| 2026-06-04 | 5151.00 | 5190.00 | 5125.00 | 5155.00 | -0.04% | 1,060,700 |
| 2026-06-03 | 5130.00 | 5192.00 | 5095.00 | 5157.00 | +0.70% | 1,413,900 |
| 2026-06-02 | 5052.00 | 5134.00 | 5015.00 | 5121.00 | -0.43% | 1,401,900 |
| 2026-06-01 | 5385.00 | 5388.00 | 5107.00 | 5143.00 | -4.60% | 2,071,100 |
| 2026-05-29 | 5422.00 | 5494.00 | 5391.00 | 5391.00 | -0.66% | 1,601,300 |
| 2026-05-28 | 5450.00 | 5475.00 | 5372.00 | 5427.00 | -1.51% | 1,528,000 |
| 2026-05-27 | 5601.00 | 5650.00 | 5500.00 | 5510.00 | -1.31% | 932,400 |
| 2026-05-26 | 5602.00 | 5605.00 | 5474.00 | 5583.00 | -0.20% | 1,178,600 |
| 2026-05-25 | 5543.00 | 5634.00 | 5508.00 | 5594.00 | +0.79% | 1,000,400 |
| 2026-05-22 | 5540.00 | 5576.00 | 5462.00 | 5550.00 | -0.25% | 1,130,300 |
| 2026-05-21 | 5597.00 | 5617.00 | 5541.00 | 5564.00 | +0.56% | 1,158,300 |
| 2026-05-20 | 5680.00 | 5690.00 | 5512.00 | 5533.00 | -3.08% | 1,392,100 |
| 2026-05-19 | 5740.00 | 5767.00 | 5655.00 | 5709.00 | +0.23% | 1,117,500 |
| 2026-05-18 | 5900.00 | 5900.00 | 5693.00 | 5696.00 | -3.69% | 1,064,200 |
| 2026-05-15 | 5867.00 | 5989.00 | 5837.00 | 5914.00 | +0.87% | 1,102,500 |
| 2026-05-14 | 5910.00 | 5910.00 | 5794.00 | 5863.00 | -1.06% | 1,326,600 |
| 2026-05-13 | 5850.00 | 5964.00 | 5845.00 | 5926.00 | +1.21% | 1,639,100 |
| 2026-05-12 | 5754.00 | 5880.00 | 5745.00 | 5855.00 | +2.25% | 1,426,400 |
| 2026-05-11 | 5636.00 | 5756.00 | 5628.00 | 5726.00 | +0.63% | 1,635,800 |
| 2026-05-08 | 5809.00 | 5811.00 | 5636.00 | 5690.00 | -3.71% | 3,723,800 |
| 2026-05-07 | 6200.00 | 6215.00 | 5909.00 | 5909.00 | -4.97% | 5,461,800 |
| 2026-05-01 | 5920.00 | 6400.00 | 5790.00 | 6218.00 | +6.11% | 9,120,400 |
| 2026-04-30 | 5900.00 | 5930.00 | 5845.00 | 5860.00 | -1.86% | 1,335,200 |
| 2026-04-28 | 5885.00 | 5977.00 | 5853.00 | 5971.00 | +2.51% | 1,091,700 |
| 2026-04-27 | 5830.00 | 5871.00 | 5746.00 | 5825.00 | -1.50% | 1,010,000 |
| 2026-04-24 | 5912.00 | 5948.00 | 5870.00 | 5914.00 | +0.49% | 721,700 |
| 2026-04-23 | 5840.00 | 5905.00 | 5794.00 | 5885.00 | -0.29% | 1,027,500 |
| 2026-04-22 | 5998.00 | 5998.00 | 5874.00 | 5902.00 | -2.77% | 1,037,200 |
| 2026-04-21 | 6080.00 | 6120.00 | 6051.00 | 6070.00 | +0.45% | 744,000 |
| 2026-04-20 | 6135.00 | 6147.00 | 6013.00 | 6043.00 | -0.79% | 994,000 |
| 2026-04-17 | 6221.00 | 6250.00 | 6077.00 | 6091.00 | -2.61% | 1,128,400 |
| 2026-04-16 | 6190.00 | 6280.00 | 6145.00 | 6254.00 | +1.76% | 930,300 |
| 2026-04-15 | 6260.00 | 6290.00 | 6118.00 | 6146.00 | -1.43% | 1,463,700 |
| 2026-04-14 | 6400.00 | 6401.00 | 6235.00 | 6235.00 | -1.93% | 1,679,800 |
| 2026-04-13 | 6383.00 | 6482.00 | 6321.00 | 6358.00 | -0.39% | 930,900 |
| 2026-04-10 | 6497.00 | 6522.00 | 6374.00 | 6383.00 | -1.10% | 1,219,900 |
| 2026-04-09 | 6600.00 | 6645.00 | 6454.00 | 6454.00 | -2.26% | 1,308,700 |
| 2026-04-08 | 6602.00 | 6640.00 | 6508.00 | 6603.00 | +3.14% | 1,912,400 |
| 2026-04-07 | 6439.00 | 6449.00 | 6340.00 | 6402.00 | +0.46% | 843,300 |
| 2026-04-06 | 6363.00 | 6445.00 | 6328.00 | 6373.00 | +0.22% | 1,031,300 |
| 2026-04-03 | 6335.00 | 6426.00 | 6334.00 | 6359.00 | +1.26% | 949,000 |
| 2026-04-02 | 6510.00 | 6525.00 | 6258.00 | 6280.00 | -2.20% | 1,582,800 |
| 2026-04-01 | 6344.00 | 6421.00 | 6271.00 | 6421.00 | +4.83% | 1,359,100 |
| 2026-03-31 | 6131.00 | 6266.00 | 6047.00 | 6125.00 | -2.02% | 1,672,400 |
| 2026-03-30 | 6070.00 | 6273.00 | 6031.00 | 6251.00 | -3.12% | 1,514,600 |
| 2026-03-27 | 6366.00 | 6469.00 | 6306.00 | 6452.00 | +1.35% | 1,707,200 |
| 2026-03-26 | 6405.00 | 6497.00 | 6274.00 | 6366.00 | +0.22% | 1,258,100 |
| 2026-03-25 | 6346.00 | 6377.00 | 6292.00 | 6352.00 | +2.68% | 1,392,900 |
| 2026-03-24 | 6162.00 | 6196.00 | 6073.00 | 6186.00 | +3.29% | 1,330,200 |
| 2026-03-23 | 5986.00 | 6021.00 | 5850.00 | 5989.00 | -3.90% | 2,080,300 |
| 2026-03-19 | 6378.00 | 6390.00 | 6215.00 | 6232.00 | -4.85% | 2,492,700 |
| 2026-03-18 | 6336.00 | 6566.00 | 6327.00 | 6550.00 | +5.15% | 2,063,000 |
| 2026-03-17 | 6375.00 | 6423.00 | 6203.00 | 6229.00 | -2.03% | 2,074,400 |
| 2026-03-16 | 6369.00 | 6454.00 | 6281.00 | 6358.00 | +1.63% | 2,549,900 |
| 2026-03-13 | 6100.00 | 6319.00 | 6080.00 | 6256.00 | +0.90% | 1,806,900 |
| 2026-03-12 | 6273.00 | 6307.00 | 6123.00 | 6200.00 | -2.71% | 1,646,200 |
| 2026-03-11 | 6390.00 | 6433.00 | 6279.00 | 6373.00 | +2.96% | 2,306,400 |
| 2026-03-10 | 6174.00 | 6287.00 | 6121.00 | 6190.00 | +3.44% | 1,796,900 |
| 2026-03-09 | 5902.00 | 5990.00 | 5698.00 | 5984.00 | -5.27% | 3,265,900 |
| 2026-03-06 | 6246.00 | 6325.00 | 6134.00 | 6317.00 | -0.46% | 1,507,200 |
| 2026-03-05 | 6550.00 | 6594.00 | 6276.00 | 6346.00 | +1.26% | 2,626,600 |
| 2026-03-04 | 6581.00 | 6670.00 | 6155.00 | 6267.00 | -8.92% | 4,529,600 |
| 2026-03-03 | 7070.00 | 7257.00 | 6875.00 | 6881.00 | -2.54% | 2,797,600 |
| 2026-03-02 | 6830.00 | 7086.00 | 6740.00 | 7060.00 | -0.28% | 2,847,600 |
| 2026-02-27 | 6782.00 | 7080.00 | 6769.00 | 7080.00 | +3.69% | 2,225,400 |
| 2026-02-26 | 7066.00 | 7088.00 | 6782.00 | 6828.00 | -0.64% | 2,085,300 |
| 2026-02-25 | 6778.00 | 6925.00 | 6621.00 | 6872.00 | +2.57% | 2,581,900 |
| 2026-02-24 | 6765.00 | 6766.00 | 6557.00 | 6700.00 | -0.98% | 2,131,900 |
| 2026-02-20 | 6801.00 | 6854.00 | 6722.00 | 6766.00 | -1.53% | 1,994,400 |
| 2026-02-19 | 6896.00 | 6900.00 | 6748.00 | 6871.00 | +0.09% | 3,153,300 |
| 2026-02-18 | 6597.00 | 7032.00 | 6548.00 | 6865.00 | +4.52% | 5,973,400 |
| 2026-02-17 | 6528.00 | 6730.00 | 6472.00 | 6568.00 | +3.79% | 6,068,100 |
| 2026-02-16 | 6447.00 | 6474.00 | 6274.00 | 6328.00 | -0.72% | 1,316,600 |
| 2026-02-13 | 6500.00 | 6528.00 | 6343.00 | 6374.00 | -2.39% | 2,287,800 |
| 2026-02-12 | 6369.00 | 6583.00 | 6336.00 | 6530.00 | +3.08% | 3,140,100 |
| 2026-02-10 | 6100.00 | 6369.00 | 6082.00 | 6335.00 | +4.80% | 3,817,300 |
| 2026-02-09 | 6050.00 | 6064.00 | 5959.00 | 6045.00 | +1.96% | 3,155,800 |
| 2026-02-06 | 5772.00 | 5929.00 | 5737.00 | 5929.00 | +2.74% | 2,595,300 |
| 2026-02-05 | 5780.00 | 5810.00 | 5645.00 | 5771.00 | -0.07% | 2,541,600 |
| 2026-02-04 | 5672.00 | 5815.00 | 5542.00 | 5775.00 | +3.64% | 3,696,500 |
| 2026-02-03 | 5584.00 | 5775.00 | 5520.00 | 5572.00 | +2.35% | 4,460,100 |
| 2026-02-02 | 5717.00 | 5736.00 | 5439.00 | 5444.00 | -3.27% | 2,159,200 |
| 2026-01-30 | 5684.00 | 5692.00 | 5565.00 | 5628.00 | -0.20% | 1,342,500 |
| 2026-01-29 | 5627.00 | 5654.00 | 5553.00 | 5639.00 | +0.11% | 1,224,600 |
| 2026-01-28 | 5672.00 | 5686.00 | 5577.00 | 5633.00 | -1.30% | 1,485,600 |
| 2026-01-27 | 5592.00 | 5715.00 | 5560.00 | 5707.00 | +2.75% | 1,888,400 |
| 2026-01-26 | 5619.00 | 5660.00 | 5546.00 | 5554.00 | -2.48% | 1,865,900 |
| 2026-01-23 | 5803.00 | 5822.00 | 5695.00 | 5695.00 | -1.93% | 2,058,600 |
| 2026-01-22 | 5951.00 | 5951.00 | 5787.00 | 5807.00 | -0.75% | 2,047,200 |
| 2026-01-21 | 5790.00 | 5910.00 | 5741.00 | 5851.00 | -1.00% | 2,350,600 |
| 2026-01-20 | 5975.00 | 6018.00 | 5889.00 | 5910.00 | -1.99% | 2,587,700 |
| 2026-01-19 | 5999.00 | 6049.00 | 5914.00 | 6030.00 | -0.33% | 3,067,700 |
| 2026-01-16 | 6196.00 | 6257.00 | 5800.00 | 6050.00 | +0.22% | 9,061,300 |
| 2026-01-15 | 5751.00 | 6049.00 | 5735.00 | 6037.00 | +4.57% | 5,004,600 |
| 2026-01-14 | 5662.00 | 5834.00 | 5610.00 | 5773.00 | +2.63% | 4,123,700 |
| 2026-01-13 | 5523.00 | 5694.00 | 5510.00 | 5625.00 | +6.84% | 4,023,100 |
| 2026-01-09 | 5250.00 | 5332.00 | 5240.00 | 5265.00 | +0.11% | 1,566,900 |
| 2026-01-08 | 5240.00 | 5390.00 | 5220.00 | 5259.00 | +1.17% | 3,641,600 |
| 2026-01-07 | 5063.00 | 5204.00 | 5053.00 | 5198.00 | +2.67% | 2,398,700 |
| 2026-01-06 | 5000.00 | 5078.00 | 4994.00 | 5063.00 | +1.87% | 1,151,100 |
| 2026-01-05 | 4954.00 | 4990.00 | 4923.00 | 4970.00 | +2.12% | 1,753,400 |
| 2025-12-30 | 4900.00 | 4912.00 | 4866.00 | 4867.00 | -0.92% | 873,800 |
| 2025-12-29 | 4860.00 | 4912.00 | 4850.00 | 4912.00 | +1.45% | 948,100 |
| 2025-12-26 | 4897.00 | 4897.00 | 4823.00 | 4842.00 | -0.57% | 792,100 |
| 2025-12-25 | 4870.00 | 4874.00 | 4839.00 | 4870.00 | +0.62% | 544,900 |
| 2025-12-24 | 4866.00 | 4875.00 | 4828.00 | 4840.00 | -0.41% | 746,900 |
| 2025-12-23 | 4858.00 | 4896.00 | 4824.00 | 4860.00 | +0.25% | 989,400 |
| 2025-12-22 | 4879.00 | 4898.00 | 4842.00 | 4848.00 | -0.19% | 1,397,100 |
| 2025-12-19 | 4797.00 | 4868.00 | 4764.00 | 4857.00 | +1.59% | 1,363,600 |
| 2025-12-18 | 4815.00 | 4823.00 | 4750.00 | 4781.00 | -0.42% | 1,685,600 |
| 2025-12-17 | 4875.00 | 4877.00 | 4775.00 | 4801.00 | -1.68% | 1,996,100 |
| 2025-12-16 | 5000.00 | 5016.00 | 4835.00 | 4883.00 | -2.59% | 1,974,800 |
| 2025-12-15 | 5012.00 | 5035.00 | 4962.00 | 5013.00 | -0.14% | 1,229,900 |
| 2025-12-12 | 4908.00 | 5044.00 | 4898.00 | 5020.00 | +3.19% | 1,881,100 |
| 2025-12-11 | 4874.00 | 4918.00 | 4820.00 | 4865.00 | +0.48% | 1,530,200 |
| 2025-12-10 | 4800.00 | 4874.00 | 4788.00 | 4842.00 | +1.74% | 1,555,300 |
| 2025-12-09 | 4755.00 | 4801.00 | 4733.00 | 4759.00 | +0.13% | 908,100 |
| 2025-12-08 | 4718.00 | 4755.00 | 4684.00 | 4753.00 | +1.34% | 861,000 |
| 2025-12-05 | 4722.00 | 4757.00 | 4688.00 | 4690.00 | -1.35% | 1,079,700 |
| 2025-12-04 | 4583.00 | 4773.00 | 4566.00 | 4754.00 | +3.94% | 1,718,700 |
| 2025-12-03 | 4586.00 | 4629.00 | 4561.00 | 4574.00 | -0.26% | 984,900 |
| 2025-12-02 | 4581.00 | 4617.00 | 4568.00 | 4586.00 | +0.50% | 1,115,900 |
| 2025-12-01 | 4595.00 | 4608.00 | 4530.00 | 4563.00 | -0.02% | 1,236,400 |
| 2025-11-28 | 4511.00 | 4583.00 | 4497.00 | 4564.00 | +1.24% | 1,302,400 |
| 2025-11-27 | 4554.00 | 4564.00 | 4506.00 | 4508.00 | -0.22% | 809,500 |
| 2025-11-26 | 4511.00 | 4543.00 | 4483.00 | 4518.00 | +0.94% | 1,263,000 |
| 2025-11-25 | 4460.00 | 4503.00 | 4426.00 | 4476.00 | +1.31% | 1,228,000 |
| 2025-11-21 | 4318.00 | 4428.00 | 4318.00 | 4418.00 | +0.71% | 1,636,500 |
| 2025-11-20 | 4359.00 | 4422.00 | 4345.00 | 4387.00 | +1.79% | 1,004,700 |
| 2025-11-19 | 4325.00 | 4348.00 | 4248.00 | 4310.00 | -0.25% | 1,158,100 |
| 2025-11-18 | 4402.00 | 4444.00 | 4317.00 | 4321.00 | -2.42% | 1,067,700 |
| 2025-11-17 | 4450.00 | 4475.00 | 4403.00 | 4428.00 | -1.18% | 1,170,000 |
| 2025-11-14 | 4369.00 | 4484.00 | 4342.00 | 4481.00 | +1.91% | 1,290,800 |
| 2025-11-13 | 4393.00 | 4431.00 | 4381.00 | 4397.00 | +0.85% | 1,086,400 |
| 2025-11-12 | 4255.00 | 4360.00 | 4246.00 | 4360.00 | +2.61% | 1,327,200 |
| 2025-11-11 | 4283.00 | 4284.00 | 4215.00 | 4249.00 | -0.52% | 872,400 |
| 2025-11-10 | 4270.00 | 4288.00 | 4247.00 | 4271.00 | +1.67% | 1,183,200 |
| 2025-11-07 | 4185.00 | 4228.00 | 4174.00 | 4201.00 | -0.71% | 967,000 |
| 2025-11-06 | 4200.00 | 4265.00 | 4184.00 | 4231.00 | +1.68% | 1,522,400 |
| 2025-11-05 | 4108.00 | 4180.00 | 4021.00 | 4161.00 | +1.49% | 1,718,000 |
| 2025-11-04 | 4050.00 | 4157.00 | 4020.00 | 4100.00 | +0.10% | 1,580,000 |
| 2025-10-31 | 4183.00 | 4207.00 | 4089.00 | 4096.00 | -0.17% | 2,274,300 |
| 2025-10-30 | 4109.00 | 4269.00 | 4057.00 | 4103.00 | +0.07% | 4,152,700 |
| 2025-10-29 | 4158.00 | 4169.00 | 4090.00 | 4100.00 | -0.97% | 1,295,000 |
| 2025-10-28 | 4265.00 | 4265.00 | 4140.00 | 4140.00 | -3.23% | 1,525,700 |
| 2025-10-27 | 4251.00 | 4280.00 | 4228.00 | 4278.00 | +1.62% | 1,209,900 |
| 2025-10-24 | 4171.00 | 4234.00 | 4156.00 | 4210.00 | +1.30% | 1,352,000 |
| 2025-10-23 | 4152.00 | 4174.00 | 4102.00 | 4156.00 | +0.61% | 1,435,000 |
| 2025-10-22 | 4030.00 | 4143.00 | 4014.00 | 4131.00 | +2.38% | 1,785,100 |
| 2025-10-21 | 3998.00 | 4049.00 | 3994.00 | 4035.00 | +1.23% | 1,270,700 |
| 2025-10-20 | 3969.00 | 3986.00 | 3941.00 | 3986.00 | +1.68% | 775,500 |
| 2025-10-17 | 3876.00 | 3931.00 | 3872.00 | 3920.00 | -0.05% | 660,900 |
| 2025-10-16 | 3964.00 | 3972.00 | 3907.00 | 3922.00 | -0.71% | 729,700 |
| 2025-10-15 | 3900.00 | 3950.00 | 3898.00 | 3950.00 | +2.15% | 1,012,000 |
| 2025-10-14 | 3895.00 | 3963.00 | 3854.00 | 3867.00 | -2.05% | 1,468,400 |
| 2025-10-10 | 3999.00 | 4004.00 | 3935.00 | 3948.00 | -2.08% | 1,023,400 |
| 2025-10-09 | 4000.00 | 4038.00 | 3981.00 | 4032.00 | +0.60% | 969,700 |
| 2025-10-08 | 3999.00 | 4026.00 | 3984.00 | 4008.00 | +0.91% | 1,708,100 |
| 2025-10-07 | 3940.00 | 3980.00 | 3926.00 | 3972.00 | +0.81% | 1,027,700 |
| 2025-10-06 | 3970.00 | 3970.00 | 3917.00 | 3940.00 | +1.84% | 1,402,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+17.59%）。最も弱い月：3月（-7.25%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Sojitz Corporation（2768.T）の直近終値は？
2026-10-16 時点で 5438.00。Closelookデータレイクの日次価格記録より。
2768.T の52週高値・安値は？
直近52週間で高値 7257.00、安値 3872.00（2026-10-16 時点）。
Sojitz Corporation が歴史的に最も強い月と弱い月は？
歴史的に、2768.T の最も強い月は 2月（平均 +17.59%）、最も弱い月は 3月（平均 -7.25%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。