6501.T: Hitachi, Ltd. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.020,75
KAPANIŞ 5.007,5357
En Düşük
DÜŞÜK 4.388
En Yüksek
YÜKSEK 6.039
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.049 | 5.109 | 5.030 | 5.068 |
| 06.01.2026 | 5.368 | 5.445 | 5.232 | 5.445 |
| 07.01.2026 | 5.345 | 5.426 | 5.252 | 5.263 |
| 08.01.2026 | 5.243 | 5.246 | 5.061 | 5.088 |
| 09.01.2026 | 5.051 | 5.135 | 5.033 | 5.135 |
| 13.01.2026 | 5.321 | 5.330 | 5.258 | 5.330 |
| 14.01.2026 | 5.353 | 5.398 | 5.301 | 5.398 |
| 15.01.2026 | 5.400 | 5.421 | 5.351 | 5.358 |
| 16.01.2026 | 5.285 | 5.293 | 5.188 | 5.204 |
| 19.01.2026 | 5.111 | 5.229 | 5.096 | 5.219 |
| 20.01.2026 | 5.221 | 5.260 | 5.163 | 5.197 |
| 21.01.2026 | 5.098 | 5.220 | 5.093 | 5.181 |
| 22.01.2026 | 5.317 | 5.317 | 5.226 | 5.264 |
| 23.01.2026 | 5.350 | 5.366 | 5.248 | 5.299 |
| 26.01.2026 | 5.175 | 5.194 | 5.081 | 5.107 |
| 27.01.2026 | 5.145 | 5.146 | 5.075 | 5.094 |
| 28.01.2026 | 5.146 | 5.160 | 5.053 | 5.087 |
| 29.01.2026 | 5.145 | 5.150 | 5.058 | 5.077 |
| 30.01.2026 | 5.277 | 5.361 | 5.155 | 5.361 |
| 02.02.2026 | 5.361 | 5.491 | 5.273 | 5.289 |
| 03.02.2026 | 5.389 | 5.420 | 5.336 | 5.381 |
| 04.02.2026 | 5.330 | 5.343 | 5.042 | 5.160 |
| 05.02.2026 | 5.080 | 5.230 | 5.073 | 5.164 |
| 06.02.2026 | 5.206 | 5.413 | 5.171 | 5.367 |
| 09.02.2026 | 5.667 | 5.842 | 5.628 | 5.818 |
| 10.02.2026 | 5.888 | 6.039 | 5.650 | 5.650 |
| 12.02.2026 | 5.644 | 5.740 | 5.520 | 5.575 |
| 13.02.2026 | 5.375 | 5.460 | 5.209 | 5.209 |
| 16.02.2026 | 5.108 | 5.178 | 5.060 | 5.086 |
| 17.02.2026 | 5.060 | 5.075 | 4.821 | 4.897 |
| 18.02.2026 | 4.947 | 4.975 | 4.853 | 4.912 |
| 19.02.2026 | 5.050 | 5.107 | 4.980 | 4.992 |
| 20.02.2026 | 4.992 | 4.993 | 4.913 | 4.930 |
| 24.02.2026 | 4.900 | 5.007 | 4.749 | 4.813 |
| 25.02.2026 | 5.023 | 5.035 | 4.865 | 4.880 |
| 26.02.2026 | 5.030 | 5.158 | 5.028 | 5.148 |
| 27.02.2026 | 5.200 | 5.266 | 5.105 | 5.226 |
| 02.03.2026 | 5.100 | 5.124 | 5.025 | 5.069 |
| 03.03.2026 | 4.941 | 4.983 | 4.787 | 4.815 |
| 04.03.2026 | 4.815 | 4.847 | 4.657 | 4.750 |
| 05.03.2026 | 5.000 | 5.000 | 4.837 | 4.860 |
| 06.03.2026 | 4.790 | 4.831 | 4.751 | 4.831 |
| 09.03.2026 | 4.567 | 4.719 | 4.543 | 4.718 |
| 10.03.2026 | 4.915 | 4.965 | 4.857 | 4.932 |
| 11.03.2026 | 4.948 | 4.969 | 4.834 | 4.866 |
| 12.03.2026 | 4.800 | 4.926 | 4.790 | 4.926 |
| 13.03.2026 | 4.786 | 4.875 | 4.745 | 4.853 |
| 16.03.2026 | 4.801 | 4.876 | 4.762 | 4.800 |
| 17.03.2026 | 4.880 | 4.910 | 4.776 | 4.801 |
| 18.03.2026 | 4.849 | 4.887 | 4.812 | 4.869 |
| 19.03.2026 | 4.803 | 4.907 | 4.791 | 4.849 |
| 23.03.2026 | 4.730 | 4.844 | 4.636 | 4.800 |
| 24.03.2026 | 4.907 | 4.917 | 4.742 | 4.810 |
| 25.03.2026 | 4.880 | 4.906 | 4.812 | 4.881 |
| 26.03.2026 | 4.853 | 4.862 | 4.719 | 4.779 |
| 27.03.2026 | 4.709 | 4.763 | 4.672 | 4.716 |
| 30.03.2026 | 4.484 | 4.541 | 4.388 | 4.533 |
| 31.03.2026 | 4.465 | 4.580 | 4.446 | 4.464 |
| 01.04.2026 | 4.720 | 4.752 | 4.642 | 4.732 |
| 02.04.2026 | 4.802 | 4.844 | 4.639 | 4.675 |
| 03.04.2026 | 4.800 | 4.840 | 4.780 | 4.811 |
| 06.04.2026 | 4.805 | 4.811 | 4.719 | 4.719 |
| 07.04.2026 | 4.718 | 4.787 | 4.712 | 4.764 |
| 08.04.2026 | 4.954 | 4.955 | 4.850 | 4.915 |
| 09.04.2026 | 4.945 | 4.946 | 4.818 | 4.843 |
| 10.04.2026 | 4.830 | 4.859 | 4.770 | 4.810 |
| 13.04.2026 | 4.880 | 4.945 | 4.826 | 4.848 |
| 14.04.2026 | 4.930 | 4.957 | 4.855 | 4.957 |
| 15.04.2026 | 5.060 | 5.233 | 5.025 | 5.220 |
| 16.04.2026 | 5.210 | 5.274 | 5.157 | 5.220 |
| 17.04.2026 | 5.167 | 5.210 | 5.109 | 5.157 |
| 20.04.2026 | 5.193 | 5.257 | 5.117 | 5.153 |
| 21.04.2026 | 5.110 | 5.189 | 5.097 | 5.189 |
| 22.04.2026 | 5.129 | 5.138 | 5.034 | 5.034 |
| 23.04.2026 | 5.185 | 5.298 | 5.130 | 5.203 |
| 24.04.2026 | 5.230 | 5.235 | 5.095 | 5.229 |
| 27.04.2026 | 5.333 | 5.422 | 5.258 | 5.356 |
| 28.04.2026 | 5.200 | 5.202 | 4.990 | 5.047 |
| 30.04.2026 | 4.947 | 5.018 | 4.828 | 4.882 |
| 01.05.2026 | 4.800 | 4.861 | 4.775 | 4.795 |
| 07.05.2026 | 4.900 | 4.981 | 4.850 | 4.850 |
| 08.05.2026 | 4.844 | 4.973 | 4.806 | 4.938 |
| 11.05.2026 | 4.920 | 5.012 | 4.795 | 4.887 |
| 12.05.2026 | 4.892 | 4.959 | 4.812 | 4.868 |
| 13.05.2026 | 4.775 | 4.844 | 4.702 | 4.750 |
| 14.05.2026 | 4.700 | 4.736 | 4.646 | 4.671 |
| 15.05.2026 | 4.690 | 4.845 | 4.683 | 4.812 |
| 18.05.2026 | 4.755 | 4.818 | 4.723 | 4.808 |
| 19.05.2026 | 4.900 | 5.019 | 4.863 | 4.944 |
| 20.05.2026 | 4.883 | 4.934 | 4.814 | 4.908 |
| 21.05.2026 | 4.907 | 5.123 | 4.882 | 5.123 |
| 22.05.2026 | 5.105 | 5.153 | 4.995 | 5.002 |
| 25.05.2026 | 5.050 | 5.102 | 5.000 | 5.054 |
| 26.05.2026 | 5.095 | 5.134 | 5.024 | 5.056 |
| 27.05.2026 | 5.100 | 5.108 | 4.955 | 4.960 |
| 28.05.2026 | 4.963 | 5.194 | 4.962 | 5.174 |
| 29.05.2026 | 5.374 | 5.375 | 5.166 | 5.166 |
| 01.06.2026 | 5.200 | 5.274 | 5.076 | 5.126 |
| 02.06.2026 | 5.126 | 5.140 | 4.987 | 5.083 |
| 03.06.2026 | 5.139 | 5.375 | 5.129 | 5.270 |
| 04.06.2026 | 5.180 | 5.215 | 5.131 | 5.183 |
| 05.06.2026 | 5.146 | 5.369 | 5.141 | 5.300 |
| 08.06.2026 | 5.095 | 5.148 | 4.968 | 5.031 |
| 09.06.2026 | 5.113 | 5.113 | 4.864 | 4.882 |
| 10.06.2026 | 4.906 | 4.924 | 4.782 | 4.784 |
| 11.06.2026 | 4.641 | 4.679 | 4.579 | 4.655 |
| 12.06.2026 | 4.682 | 4.740 | 4.585 | 4.657 |
| 15.06.2026 | 4.704 | 4.828 | 4.703 | 4.737 |
| 16.06.2026 | 4.741 | 4.798 | 4.646 | 4.747 |
| 17.06.2026 | 4.692 | 4.736 | 4.670 | 4.701 |
| 18.06.2026 | 4.680 | 4.805 | 4.680 | 4.800 |
| 19.06.2026 | 4.805 | 4.854 | 4.690 | 4.764 |