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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.298,3016
KAPANIŞ 1.299,6664

En Düşük

DÜŞÜK 950

En Yüksek

YÜKSEK 1.492,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.2661.2971.259,81.296,2
05.01.20221.3301.345,61.316,61.343
06.01.20221.3481.3511.324,21.326,4
07.01.20221.3501.363,81.3351.341,4
11.01.20221.336,81.361,81.332,61.356,8
12.01.20221.356,81.3811.353,21.379,4
13.01.20221.375,21.383,81.3681.377,2
14.01.20221.3901.407,41.3581.372,2
17.01.20221.332,21.350,61.318,61.336,6
18.01.20221.3501.355,61.326,21.334,6
19.01.20221.309,81.317,21.269,21.276,8
20.01.20221.265,21.287,81.2491.275,4
21.01.20221.257,21.265,61.2371.259,6
24.01.20221.239,61.265,81.224,21.258
25.01.20221.252,61.262,61.227,21.234,2
26.01.20221.2361.239,61.217,41.223
27.01.20221.241,61.250,41.186,81.191,6
28.01.20221.2181.220,61.201,81.209,6
31.01.20221.189,61.201,81.170,61.187,8
01.02.20221.180,61.1941.1581.160,4
02.02.20221.179,61.215,21.171,21.210,2
03.02.20221.170,21.205,81.147,61.170,4
04.02.20221.1691.188,61.1631.182
07.02.20221.1901.193,81.1611.177,6
08.02.20221.1831.205,81.1821.190,6
09.02.20221.197,81.205,81.188,21.198,2
10.02.20221.2121.214,81.1961.214,8
14.02.20221.1791.190,61.1621.163,6
15.02.20221.172,21.173,41.142,21.150,2
16.02.20221.170,21.183,81.1671.180,8
17.02.20221.1941.2421.1901.230
18.02.20221.2101.229,61.209,41.224,6
21.02.20221.2001.216,41.194,21.201,8
22.02.20221.1781.179,61.153,61.159
24.02.20221.142,61.154,61.1001.108,6
25.02.20221.108,41.137,61.102,21.132,2
28.02.20221.126,21.150,41.121,21.130
01.03.20221.1601.160,41.126,41.132,6
02.03.20221.108,21.108,21.072,61.081,2
03.03.20221.100,81.103,61.083,41.092,4
04.03.20221.0771.0891.047,61.064
07.03.2022984,41.000,4971,6990,6
08.03.2022976,6983,8950954
09.03.20229961.020,4981,4999,6
10.03.20221.0591.0591.0371.049
11.03.20221.0321.0411.013,61.027,8
14.03.20221.0461.0621.035,41.036,2
15.03.20221.028,81.056,61.025,61.046,6
16.03.20221.077,81.092,41.069,61.086
17.03.20221.137,41.137,41.110,61.128,6
18.03.20221.1391.167,41.134,61.165,8
22.03.20221.1561.1911.1561.185,4
23.03.20221.2191.242,81.2041.235
24.03.20221.214,81.240,81.213,21.233,8
25.03.20221.2401.252,61.230,21.234
28.03.20221.232,81.237,21.220,21.225,4
29.03.20221.2401.242,61.222,61.230,4
30.03.20221.247,21.251,21.236,21.250
31.03.20221.2341.2581.2271.233
01.04.20221.2131.226,61.200,61.219,6
04.04.20221.219,41.226,21.2131.222,4
05.04.20221.238,61.252,41.224,81.228,8
06.04.20221.2181.2341.214,81.218,4
07.04.20221.1611.172,21.155,41.167,6
08.04.20221.1821.1951.168,41.181,4
11.04.20221.1801.180,21.1591.169,8
12.04.20221.163,61.1681.1331.139,6
13.04.20221.155,41.167,41.144,41.163,6
14.04.20221.171,81.194,41.169,41.193,4
15.04.20221.174,81.192,41.162,61.191,4
18.04.20221.171,41.179,61.157,21.162,6
19.04.20221.170,21.175,81.154,81.174,2
20.04.20221.193,41.213,61.190,61.201,8
21.04.20221.211,41.214,81.198,81.213,6
22.04.20221.219,41.2241.195,41.216,2
25.04.20221.196,21.218,81.188,21.209
26.04.20221.194,21.199,21.172,21.181,6
27.04.20221.1581.188,61.150,21.180,8
28.04.20221.173,81.2181.173,81.214,4
02.05.20221.292,41.303,21.266,61.296
06.05.20221.3181.3181.2911.302
09.05.20221.2931.316,21.274,61.276,6
10.05.20221.270,61.295,21.258,61.289,6
11.05.20221.261,21.271,41.251,41.262,8
12.05.20221.246,61.2581.231,21.237,6
13.05.20221.261,41.288,81.257,61.286,2
16.05.20221.295,61.299,21.274,41.285,8
17.05.20221.2761.2861.268,81.284,2
18.05.20221.299,81.313,41.298,61.310,2
19.05.20221.280,21.311,41.278,61.309
20.05.20221.319,21.329,41.306,41.327
23.05.20221.3361.3411.320,61.324,8
24.05.20221.332,21.341,61.322,81.325,2
25.05.20221.315,21.329,81.300,61.325
26.05.20221.3301.3371.315,81.319,8
27.05.20221.3401.3481.329,21.332,2
30.05.20221.3421.359,61.338,81.356
31.05.20221.3501.359,61.341,21.345
01.06.20221.337,21.359,21.334,21.359,2
02.06.20221.3591.360,41.3431.359,4
03.06.20221.3721.379,41.356,21.371,2
06.06.20221.358,21.377,61.356,81.374,8
07.06.20221.3801.397,21.377,41.388
08.06.20221.394,61.4031.382,21.401,6
09.06.20221.3901.4031.380,21.382,2
10.06.20221.384,21.397,81.3811.389
13.06.20221.3581.377,81.355,21.371
14.06.20221.3441.3621.3321.359,6
15.06.20221.3501.352,41.331,41.335
16.06.20221.345,61.363,41.337,81.344
17.06.20221.284,61.311,41.2771.300,8
20.06.20221.311,81.313,41.2701.281,4
21.06.20221.296,41.308,81.2831.301,8
22.06.20221.321,81.324,41.295,21.295,4
23.06.20221.292,21.3121.283,41.287
24.06.20221.2621.282,41.248,41.278,4
27.06.20221.298,41.322,61.297,81.319,4
28.06.20221.324,41.3391.318,41.331,2
29.06.20221.311,21.334,61.310,21.316,8
30.06.20221.296,81.318,81.278,41.287,6
01.07.20221.2881.294,21.256,61.267,4
04.07.20221.2721.285,61.267,41.285,2
05.07.20221.296,81.303,61.289,21.298,6
06.07.20221.283,21.286,41.256,81.266,2
07.07.20221.277,61.287,41.2591.287,4
08.07.20221.288,61.316,41.287,21.298
11.07.20221.323,21.3331.306,81.313
12.07.20221.312,41.3131.2841.293,8
13.07.20221.297,61.303,41.2881.295,8
14.07.20221.2741.289,61.2541.285,6
15.07.20221.2881.291,61.272,41.275,8
19.07.20221.299,21.316,41.2961.314
20.07.20221.331,81.361,41.329,21.361,2
21.07.20221.358,21.368,81.350,41.366,4
22.07.20221.353,21.373,61.3521.371,8
25.07.20221.354,61.3641.341,81.345,6
26.07.20221.342,41.353,81.337,81.344,8
27.07.20221.331,41.354,41.3311.348,8
28.07.20221.3531.358,21.334,41.341,6
29.07.20221.356,81.356,81.331,21.340,8
01.08.20221.318,41.322,81.298,41.322,8
02.08.20221.319,21.3201.291,41.294,2
03.08.20221.291,41.318,81.289,21.318,2
04.08.20221.327,81.3311.312,41.319,8
05.08.20221.311,81.3371.307,61.329,8
08.08.20221.322,21.331,61.315,21.330,6
09.08.20221.3321.3351.3141.320,8
10.08.20221.3241.328,41.311,41.323,6
12.08.20221.355,41.385,61.352,41.382
15.08.20221.379,41.384,41.375,21.384,4
16.08.20221.386,21.386,21.3781.382
17.08.20221.3861.4051.385,81.398
18.08.20221.3901.391,41.375,41.385,6
19.08.20221.399,61.427,41.396,41.407,2
22.08.20221.3901.403,41.380,21.399,8
23.08.20221.385,81.3901.361,81.367,4
24.08.20221.3701.403,21.365,21.393,6
25.08.20221.393,61.414,61.392,61.412,4
26.08.20221.410,41.425,81.4081.412
29.08.20221.372,21.380,61.369,21.376,2
30.08.20221.384,21.399,21.374,61.397,2
31.08.20221.3821.399,21.3821.399,2
01.09.20221.3931.3981.3851.392,2
02.09.20221.3941.3951.369,41.380,8
05.09.20221.3811.388,21.376,61.383,2
06.09.20221.382,41.3851.366,41.383,2
07.09.20221.365,41.369,21.357,21.366,4
08.09.20221.369,21.397,41.369,21.397,4
09.09.20221.3851.402,61.382,21.393,2
12.09.20221.412,81.424,41.394,61.401,4
13.09.20221.4021.4101.393,21.397,2
14.09.20221.365,81.3861.3541.372,2
15.09.20221.369,61.3721.360,21.365,6
16.09.20221.357,21.362,81.342,81.344,8
20.09.20221.357,41.359,61.3431.345,6
21.09.20221.329,81.330,81.302,41.302,4
22.09.20221.2881.313,41.284,21.313,4
26.09.20221.293,41.293,41.260,41.260,6
27.09.20221.270,21.270,41.257,21.267,6
28.09.20221.2581.266,81.237,61.255,6
29.09.20221.269,61.272,61.2431.268,6
30.09.20221.259,81.266,41.219,61.222,8
03.10.20221.197,41.2541.196,61.250,8
04.10.20221.2771.300,61.274,41.296
05.10.20221.310,61.315,61.2951.301,4
06.10.20221.3041.327,61.3021.321,8
07.10.20221.301,81.316,21.292,61.307,8
11.10.20221.284,81.288,81.261,21.271,4
12.10.20221.2641.270,61.250,61.264,8
13.10.20221.2581.2601.241,21.250,2
14.10.20221.282,21.308,61.278,21.297,4
17.10.20221.279,81.2881.275,41.284,4
18.10.20221.313,41.3151.280,41.296,2
19.10.20221.290,41.301,61.2871.293,4
20.10.20221.276,41.2841.268,81.282,4
21.10.20221.273,61.280,41.267,21.272
24.10.20221.2921.301,41.2811.283,2
25.10.20221.299,81.319,61.297,21.314,2
26.10.20221.309,61.315,61.302,61.308,8
27.10.20221.315,41.315,41.2931.301
28.10.20221.257,61.285,61.247,81.275
31.10.20221.319,81.355,41.312,61.352
01.11.20221.363,81.404,21.361,41.403,8
02.11.20221.386,81.4011.386,61.393,8
04.11.20221.395,21.403,41.380,21.399,2
07.11.20221.4141.424,81.406,21.409,8
08.11.20221.419,41.425,21.415,21.420,6
09.11.20221.432,41.437,41.420,41.429,4
10.11.20221.403,81.418,61.400,61.416,6
11.11.20221.446,61.459,41.431,21.457,2
14.11.20221.4601.469,61.426,61.435
15.11.20221.435,41.4481.433,81.445,4
16.11.20221.4471.452,41.437,41.441
17.11.20221.4511.455,61.443,41.449,8
18.11.20221.449,81.4581.4441.449
21.11.20221.4551.470,61.454,41.459,4
22.11.20221.4731.492,61.4631.468
24.11.20221.488,81.492,61.470,21.478,8
25.11.20221.478,81.4871.473,41.483,6
28.11.20221.483,81.488,81.470,61.478,2
29.11.20221.4661.479,41.463,21.469,6
30.11.20221.458,21.469,61.446,21.459,8
01.12.20221.454,41.473,81.448,81.464,4
02.12.20221.440,41.442,21.418,21.430
05.12.20221.423,61.424,21.400,81.413
06.12.20221.4031.429,41.401,61.425
07.12.20221.408,61.4311.407,61.422,8
08.12.20221.4081.412,81.399,21.400,4
09.12.20221.4181.426,81.4161.420,4
12.12.20221.396,81.4131.395,61.410,2
13.12.20221.434,21.443,81.429,21.435,8
14.12.20221.435,21.440,81.4261.438,8
15.12.20221.421,41.451,61.421,21.443,6
16.12.20221.4211.428,21.416,21.417,8
19.12.20221.4061.4141.401,41.403,8
20.12.20221.408,81.412,21.370,41.378
21.12.20221.3761.3761.3461.362,6
22.12.20221.369,21.376,61.350,81.359,8
23.12.20221.339,81.351,61.332,81.346,6
26.12.20221.346,81.3731.346,81.368,4
27.12.20221.375,81.377,21.357,61.358,6
28.12.20221.3541.360,81.349,41.360,8
29.12.20221.3471.349,61.3311.348,4
30.12.20221.352,41.360,41.333,81.338,2