Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Hitachi, Ltd. logosu
6501.T
Hitachi, Ltd.
09:30:00
4764 ¥
0.0000 (%0.00)
Önceki Kapanış: 4800
Düşük₺4690
Yüksek₺4854
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6501.T: Hitachi, Ltd. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.175,3584
KAPANIŞ 1.176,6531

En Düşük

DÜŞÜK 793,2

En Yüksek

YÜKSEK 1.492
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021823823793,2805
05.01.2021808,2820804,6817
06.01.2021811820808,6816,8
07.01.2021838863,4837,6860
08.01.2021857,8864,8851,6864,2
12.01.2021870874,2859870,4
13.01.2021863,2873,2862,8865,6
14.01.2021862875860868
15.01.2021868875862,8868,8
18.01.2021867,4868,6853854
19.01.2021854879,4853,4876,2
20.01.2021875,6876,8865,6871,8
21.01.2021876,8880,8870,2872
22.01.2021860,2872,6859871,6
25.01.2021873,8884,4868,6879,6
26.01.2021880881,8874,8874,8
27.01.2021872,6885,4869,6885,4
28.01.2021858,8887858,8879
29.01.2021876882,4859861,2
01.02.2021864902,4862,6895
02.02.2021891,8898,4882893,6
03.02.2021899,4913896,4912,2
04.02.2021913,4955,6913,4955,2
05.02.2021961977960,4968
08.02.2021977,81.000975,2999,4
09.02.2021990,2990,4960,6968,8
10.02.2021963,2988,8962,2987,4
12.02.2021993994966,8978,4
15.02.2021980984966,6969,2
16.02.2021966978,2965978
17.02.2021982,2996,8976,6994,6
18.02.2021980,6991,8959960
19.02.2021951,6978,6951969
22.02.20219881.000984986,8
24.02.20219991.020991992,4
25.02.20211.015,41.030,21.0091.030,2
26.02.20211.0081.015974,8975,2
01.03.20219961.018991,61.017,8
02.03.20211.0201.024,8996,41.007,2
03.03.20211.0081.029,61.004,21.029,6
04.03.20211.030,21.0361.017,61.030,8
05.03.20211.026,41.050,41.021,81.049
08.03.20211.0561.067,81.044,81.055,6
09.03.20211.0741.076,81.0441.054,2
10.03.20211.0301.048,61.022,21.046
11.03.20211.047,41.058,61.040,41.045,6
12.03.20211.057,41.0721.047,21.071
15.03.20211.073,41.0821.068,81.080,8
16.03.20211.082,21.082,81.072,21.077,8
17.03.20211.0741.084,81.071,61.082
18.03.20211.094,81.0951.076,21.079
19.03.20211.0591.088,41.0581.086,2
22.03.20211.072,21.089,81.0711.081,6
23.03.20211.0831.086,81.058,61.059,4
24.03.20211.047,21.059,81.038,21.038,6
25.03.20211.049,81.073,41.0471.066,6
26.03.20211.0901.1031.076,21.079,4
29.03.20211.0901.090,41.0561.069,2
30.03.20211.070,81.080,81.060,41.079,6
31.03.20211.0681.0811.0001.000,8
01.04.20211.0241.026974,4985,2
02.04.2021979,6995976,6989,4
05.04.2021981,4984,4966,4980,2
06.04.2021983,81.001,2978,6987,8
07.04.2021990,81.013981,81.009,2
08.04.20211.0151.016,8993,41.000,4
09.04.2021999,61.0329961.027
12.04.20211.039,21.039,21.016,61.018,8
13.04.20211.0341.057,61.032,81.049,8
14.04.20211.0451.0451.0221.028,2
15.04.20211.0321.037,81.022,41.024,2
16.04.20211.031,61.0391.024,61.034,2
19.04.20211.032,61.0441.028,81.038,4
20.04.20211.020,21.020,61.0041.011,2
21.04.2021993,6999,4982,6994,6
22.04.20211.0061.024,21.002,81.024,2
23.04.20211.0231.0301.0201.029,2
26.04.20211.038,81.040,81.030,21.035,8
27.04.20211.031,81.033,81.013,21.015,8
28.04.20211.030,41.036,81.020,61.022
30.04.20211.0661.095,41.065,81.076,2
06.05.20211.098,41.104,41.072,41.078,2
07.05.20211.075,81.101,81.0741.093,8
10.05.20211.094,21.1021.071,41.076,8
11.05.20211.0611.0681.0501.053,8
12.05.20211.080,41.082,61.0621.076,4
13.05.20211.056,41.073,61.0491.050
14.05.20211.0701.078,41.061,81.076,8
17.05.20211.087,61.091,61.071,21.076,8
18.05.20211.087,21.098,81.075,21.097
19.05.20211.079,61.0831.067,21.081,2
20.05.20211.0801.090,21.076,61.082
21.05.20211.087,21.107,21.084,61.101
24.05.20211.1101.135,81.1101.126,6
25.05.20211.1401.144,61.1281.128,4
26.05.20211.133,61.1451.127,41.134,6
27.05.20211.123,41.134,21.113,21.134,2
28.05.20211.1431.1641.141,61.163,2
31.05.20211.1581.1661.143,41.147,2
01.06.20211.153,61.171,81.146,21.170,4
02.06.20211.179,21.180,21.167,41.172
03.06.20211.1721.197,81.170,21.188
04.06.20211.197,81.2161.193,41.212,6
07.06.20211.212,61.226,21.199,61.216
08.06.20211.2131.219,61.206,81.217,6
09.06.20211.211,61.235,61.210,81.230,8
10.06.20211.2301.2341.212,81.214,6
11.06.20211.202,81.213,81.193,21.196,6
14.06.20211.203,41.210,41.199,41.206,4
15.06.20211.202,41.222,21.200,41.220
16.06.20211.230,41.2541.2301.250,2
17.06.20211.2371.249,61.235,61.236,2
18.06.20211.237,21.240,41.228,41.228,4
21.06.20211.197,61.207,21.175,41.177,4
22.06.20211.217,41.2541.2151.251,6
23.06.20211.245,81.258,81.237,61.237,6
24.06.20211.225,61.235,61.224,21.231,6
25.06.20211.245,61.283,21.2441.282,2
28.06.20211.295,81.3051.2791.297,8
29.06.20211.2861.301,41.283,81.290
30.06.20211.2971.297,81.268,81.272,2
01.07.20211.2851.287,41.262,81.269,4
02.07.20211.2771.296,61.274,41.296
05.07.20211.289,61.317,81.288,61.311,2
06.07.20211.3171.3261.306,21.307,2
07.07.20211.3001.307,41.285,61.289
08.07.20211.293,81.313,81.2931.295,8
09.07.20211.287,61.3161.2841.311,6
12.07.20211.3401.3511.339,61.345,8
13.07.20211.359,61.370,61.356,21.365,2
14.07.20211.346,81.354,61.3231.324
15.07.20211.2641.3001.2621.277,2
16.07.20211.285,41.3171.284,21.307,8
19.07.20211.284,41.285,81.264,21.268
20.07.20211.2481.266,61.243,81.252,2
21.07.20211.2801.284,41.260,61.260,6
26.07.20211.299,21.306,61.2931.299,4
27.07.20211.299,41.309,21.298,41.298,4
28.07.20211.287,41.299,21.284,41.288,2
29.07.20211.284,41.289,41.276,41.282,2
30.07.20211.2951.299,41.2501.251,6
02.08.20211.2141.254,81.213,81.236,8
03.08.20211.2301.234,21.218,61.222
04.08.20211.233,61.237,41.212,61.216,6
05.08.20211.215,81.223,21.2011.218,4
06.08.20211.2151.223,41.210,21.214
10.08.20211.2041.221,61.2011.215,8
11.08.20211.229,81.247,81.222,21.246,6
12.08.20211.266,61.273,21.255,21.256
13.08.20211.2481.267,21.243,81.262
16.08.20211.270,81.270,81.2371.245
17.08.20211.253,41.257,21.245,61.246,6
18.08.20211.240,21.2481.2361.237,6
19.08.20211.2271.229,41.203,61.203,6
20.08.20211.205,61.214,21.185,41.189
23.08.20211.199,21.225,21.198,61.221
24.08.20211.2211.237,61.2211.226
25.08.20211.236,21.247,41.230,81.237,8
26.08.20211.229,81.229,81.211,21.214,4
27.08.20211.206,41.210,61.1991.209,4
30.08.20211.222,21.241,21.2201.234
31.08.20211.2241.2301.212,81.217
01.09.20211.2271.235,81.2221.235
02.09.20211.241,41.2511.233,41.240,6
03.09.20211.253,81.3011.2521.299,8
06.09.20211.3341.3361.308,21.321,4
07.09.20211.3261.332,41.305,81.312,6
08.09.20211.3001.323,81.298,21.320
09.09.20211.3091.3211.307,81.310,6
10.09.20211.307,81.322,81.306,21.313,4
13.09.20211.303,81.3281.3011.327
14.09.20211.3301.3431.329,41.339,4
15.09.20211.319,41.326,41.314,21.317,8
16.09.20211.321,81.325,21.3011.309
17.09.20211.302,41.323,41.2961.319,8
21.09.20211.276,21.298,41.276,21.288,6
22.09.20211.2861.289,81.2641.264
24.09.20211.299,81.308,81.2931.306
27.09.20211.3241.388,41.3221.368
28.09.20211.350,61.388,81.350,61.386,6
29.09.20211.3581.3581.310,21.321,4
30.09.20211.315,61.337,81.308,21.328
01.10.20211.2981.3101.281,81.292,2
04.10.20211.307,41.311,81.270,21.284,6
05.10.20211.264,21.274,21.245,41.264,8
06.10.20211.266,21.289,21.253,21.268
07.10.20211.258,61.273,21.250,21.254,6
08.10.20211.2701.2861.265,81.268,8
11.10.20211.277,21.317,81.271,41.317,6
12.10.20211.3051.317,21.3051.305,8
13.10.20211.308,81.313,21.297,21.297,2
14.10.20211.290,81.309,81.290,81.307,4
15.10.20211.327,41.345,81.323,61.336,6
18.10.20211.3341.3451.3301.337,6
19.10.20211.345,61.350,61.3361.342
20.10.20211.350,21.381,61.3501.366
21.10.20211.3631.372,21.338,41.338,4
22.10.20211.331,61.353,41.326,21.337
25.10.20211.329,81.361,81.329,21.346,4
26.10.20211.366,41.373,61.353,81.355
27.10.20211.364,61.3651.338,41.356
28.10.20211.300,21.347,41.2851.330
29.10.20211.316,81.3301.304,81.310,8
01.11.20211.330,81.359,81.323,81.359,8
02.11.20211.351,61.359,41.345,81.353,4
04.11.20211.3421.384,41.338,21.378
05.11.20211.381,81.402,21.377,41.402,2
08.11.20211.4161.447,81.4161.422,2
09.11.20211.442,41.447,81.398,41.403,6
10.11.20211.4131.417,61.402,41.402,8
11.11.20211.3961.426,61.393,41.421,8
12.11.20211.4331.459,81.431,41.459,8
15.11.20211.462,61.4661.448,41.454,4
16.11.20211.4651.480,61.461,41.473
17.11.20211.467,81.473,41.4441.447,6
18.11.20211.453,81.4541.423,21.440,6
19.11.20211.451,81.470,81.4501.457,8
22.11.20211.448,61.470,61.444,21.465,8
24.11.20211.4721.4921.452,21.456,6
25.11.20211.461,41.481,81.457,41.460
26.11.20211.4561.459,81.412,21.417,4
29.11.20211.387,41.4161.384,81.394
30.11.20211.384,41.410,81.337,61.337,6
01.12.20211.348,61.365,61.331,21.352,2
02.12.20211.339,21.349,21.324,41.339,2
03.12.20211.340,21.372,21.3291.368,4
06.12.20211.368,41.384,41.337,21.339,2
07.12.20211.335,21.3431.321,21.336,2
08.12.20211.3231.335,21.309,61.326,4
09.12.20211.3251.329,81.273,41.280,2
10.12.20211.2831.322,41.280,21.308
13.12.20211.317,81.3211.286,81.286,8
14.12.20211.266,81.278,21.254,41.257,4
15.12.20211.248,81.263,81.244,21.248,4
16.12.20211.277,61.296,61.274,41.289,4
17.12.20211.2801.287,41.261,81.268,8
20.12.20211.244,21.260,61.2331.233
21.12.20211.258,61.261,81.241,21.248,6
22.12.20211.241,81.255,41.2411.249,2
23.12.20211.212,41.2261.1921.209,8
24.12.20211.2141.2401.2131.233,2
27.12.20211.230,41.236,61.220,21.220,8
28.12.20211.241,81.254,61.231,81.252,4
29.12.20211.259,61.264,41.2381.239,2
30.12.20211.231,61.252,61.227,41.246