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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.701,3049
KAPANIŞ 1.702,4325

En Düşük

DÜŞÜK 1.259

En Yüksek

YÜKSEK 2.102
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.271,41.314,81.2591.310,8
05.01.20231.305,41.306,41.287,21.296,2
06.01.20231.2921.3161.286,61.311,2
10.01.20231.331,21.332,21.297,21.303,4
11.01.20231.303,81.323,41.303,41.313
12.01.20231.3101.321,81.302,41.303
13.01.20231.285,81.3071.285,81.296
16.01.20231.280,21.285,21.2721.275
17.01.20231.2771.294,41.2771.291,6
18.01.20231.2971.3321.293,41.331,2
19.01.20231.317,61.323,81.307,21.307,2
20.01.20231.299,41.330,61.296,41.328,6
23.01.20231.347,21.3501.336,61.343,4
24.01.20231.354,61.377,41.3521.374
25.01.20231.375,61.386,61.368,21.383,4
26.01.20231.384,61.389,81.3751.383,8
27.01.20231.3711.3871.3711.382,2
30.01.20231.3801.381,61.358,41.360,6
31.01.20231.373,21.377,21.352,81.356,4
01.02.20231.362,61.3631.334,21.341,2
02.02.20231.3841.424,61.3781.401,4
03.02.20231.384,81.3971.374,41.381,2
06.02.20231.401,21.409,21.3981.400,4
07.02.20231.4101.412,61.401,41.403,4
08.02.20231.410,81.419,61.399,21.403,6
09.02.20231.395,21.414,21.392,21.408,6
10.02.20231.408,41.420,41.399,21.404,8
13.02.20231.4011.404,21.3841.397,6
14.02.20231.4011.406,81.3861.390,8
15.02.20231.397,61.3981.383,61.386,2
16.02.20231.3901.401,81.386,81.400
17.02.20231.387,81.404,41.3831.397,6
20.02.20231.401,61.410,41.3971.410
21.02.20231.4121.416,81.3991.400,6
22.02.20231.378,41.382,81.350,41.353,4
24.02.20231.341,21.369,21.334,61.368,8
27.02.20231.3621.3821.3621.376,8
28.02.20231.3831.390,61.371,21.378
01.03.20231.379,61.3961.374,21.395,8
02.03.20231.4021.408,41.387,61.393
03.03.20231.3931.422,61.390,61.413
06.03.20231.4301.437,61.426,41.434,4
07.03.20231.4271.4421.424,41.439,6
08.03.20231.439,41.4411.430,21.439,8
09.03.20231.451,21.4611.434,21.437,6
10.03.20231.407,61.426,81.404,61.410
13.03.20231.3871.390,41.361,41.377,6
14.03.20231.360,81.362,81.318,21.335
15.03.20231.3511.362,81.336,61.354,2
16.03.20231.310,81.329,21.300,41.325,4
17.03.20231.359,61.373,41.3561.369
20.03.20231.380,81.380,81.353,21.356,6
22.03.20231.3831.388,41.372,61.374,4
23.03.20231.355,41.3761.344,21.372,6
24.03.20231.3711.375,61.363,21.369,8
27.03.20231.376,61.398,41.3741.398
28.03.20231.4051.434,41.404,21.427,4
29.03.20231.428,21.450,81.4211.450,8
30.03.20231.4561.463,41.438,61.448,4
31.03.20231.4701.489,61.445,21.450,4
03.04.20231.4621.473,21.455,21.471,8
04.04.20231.4741.502,41.472,21.488,4
05.04.20231.4651.4651.4341.435,2
06.04.20231.406,61.441,81.398,41.434,2
07.04.20231.4421.449,81.434,21.439,6
10.04.20231.452,81.462,81.447,81.460
11.04.20231.464,41.4691.454,81.460
12.04.20231.4641.4751.4601.471,4
13.04.20231.4721.4731.458,81.461
14.04.20231.475,41.482,81.464,81.481,4
17.04.20231.5061.512,61.491,41.500
18.04.20231.5101.525,81.505,61.518,8
19.04.20231.528,21.537,81.5241.530,4
20.04.20231.5391.542,61.524,41.536,6
21.04.20231.537,81.555,41.535,41.545,6
24.04.20231.560,81.574,21.554,81.555,2
25.04.20231.5531.559,81.533,41.543,4
26.04.20231.519,21.523,61.5021.517,2
27.04.20231.5001.529,81.499,21.529,2
28.04.20231.4761.500,81.457,21.497
01.05.20231.519,41.5561.518,21.556
02.05.20231.5601.5651.541,21.547
08.05.20231.5771.5801.559,81.562,4
09.05.20231.575,81.589,21.572,21.579,4
10.05.20231.5771.5781.549,21.560,6
11.05.20231.559,21.5651.552,41.562,8
12.05.20231.575,41.5771.562,21.569,6
15.05.20231.5761.5941.568,21.594
16.05.20231.5941.615,41.589,81.615,4
17.05.20231.6141.622,21.610,61.619,8
18.05.20231.633,81.666,41.633,41.657
19.05.20231.659,21.661,21.6451.660,2
22.05.20231.640,21.6521.632,21.651,6
23.05.20231.6481.653,41.625,21.635,2
24.05.20231.608,81.621,61.602,41.617,2
25.05.20231.5941.6131.5861.611,4
26.05.20231.6161.644,81.611,81.636,2
29.05.20231.6551.658,41.622,61.625,8
30.05.20231.6241.636,41.6121.630,8
31.05.20231.626,81.626,81.6011.609,2
01.06.20231.6061.620,41.599,81.607,4
02.06.20231.6201.662,21.612,41.659,4
05.06.20231.689,41.711,21.684,81.710,6
06.06.20231.6991.725,61.691,61.723,2
07.06.20231.735,61.743,81.690,41.700,6
08.06.20231.7111.719,61.682,21.695
09.06.20231.7251.737,61.7071.733,2
12.06.20231.741,81.7441.7251.736,8
13.06.20231.739,81.759,41.7311.747,4
14.06.20231.776,61.808,21.771,81.785,6
15.06.20231.781,61.795,21.766,21.781,6
16.06.20231.7771.7801.759,21.779
19.06.20231.782,41.7831.756,61.764,6
20.06.20231.7471.754,21.736,81.749,4
21.06.20231.747,21.769,61.734,41.765,8
22.06.20231.765,61.7961.763,81.786
23.06.20231.7981.800,61.734,41.740
26.06.20231.7221.7531.716,61.738,4
27.06.20231.742,41.758,61.7291.742,6
28.06.20231.7701.782,81.746,21.782,8
29.06.20231.781,61.793,21.7741.788
30.06.20231.7801.7851.7601.779,2
03.07.20231.785,81.8131.783,81.810,2
04.07.20231.794,81.806,61.782,21.796,4
05.07.20231.779,61.798,41.772,21.798,4
06.07.20231.795,81.810,41.7861.792,8
07.07.20231.772,21.785,61.7531.765
10.07.20231.7651.783,41.758,61.768,4
11.07.20231.788,41.788,41.761,81.767,6
12.07.20231.760,61.763,21.731,61.742,4
13.07.20231.750,61.774,61.7451.765,4
14.07.20231.7861.7921.751,21.768
18.07.20231.749,21.7631.7421.751
19.07.20231.770,81.801,61.770,21.800
20.07.20231.799,81.805,61.770,21.772,4
21.07.20231.772,41.779,21.758,21.766,2
24.07.20231.7791.7811.767,61.774,4
25.07.20231.774,41.7851.7721.777,2
26.07.20231.794,81.794,81.767,61.770
27.07.20231.769,61.779,81.7611.776
28.07.20231.7461.758,61.713,81.742
31.07.20231.785,81.859,61.7821.859,6
01.08.20231.866,81.917,81.862,81.917,8
02.08.20231.898,21.926,61.875,81.876,2
03.08.20231.849,81.850,41.8121.818,2
04.08.20231.8071.8361.793,61.833,4
07.08.20231.816,41.8611.813,41.849,6
08.08.20231.8481.853,21.828,61.829
09.08.20231.812,81.830,81.804,21.823
10.08.20231.818,21.846,41.8101.844,4
14.08.20231.8561.870,41.839,41.848,6
15.08.20231.8671.876,21.858,21.870
16.08.20231.8621.874,41.8541.855,8
17.08.20231.8361.849,41.8171.841
18.08.20231.817,61.839,61.814,41.825
21.08.20231.834,41.8461.822,41.834,4
22.08.20231.858,21.871,81.853,61.871,6
23.08.20231.854,61.869,41.851,41.868,2
24.08.20231.8781.8901.8701.887,2
25.08.20231.863,21.871,81.859,41.867,2
28.08.20231.8761.902,61.871,21.902,6
29.08.20231.898,81.903,81.884,81.890,2
30.08.20231.904,21.9141.898,61.906,8
31.08.20231.908,21.947,81.9081.938,8
01.09.20231.951,81.984,61.948,61.983,8
04.09.20231.997,82.0091.973,22.009
05.09.20232.0082.0131.988,42.009
06.09.20232.0152.0342.0102.028
07.09.20232.0152.0251.999,42.005
08.09.20231.981,61.9951.9691.974,2
11.09.20231.991,82.0051.985,22.003
12.09.20232.0102.0151.977,21.995,8
13.09.20231.9711.977,21.942,61.943,2
14.09.20231.954,81.976,61.944,21.965,8
15.09.20231.989,22.0131.9861.999,2
19.09.20232.0042.0061.975,21.989,4
20.09.20231.990,41.992,61.971,61.977,4
21.09.20231.985,22.0021.977,61.981,2
22.09.20231.955,61.968,81.945,21.958,4
25.09.20231.979,61.985,21.954,41.957,2
26.09.20231.961,81.9641.943,61.949,8
27.09.20231.947,61.967,81.938,61.965
28.09.20231.955,81.957,61.908,21.929,4
29.09.20231.931,41.9341.851,61.855
02.10.20231.864,41.8931.857,81.859,6
03.10.20231.844,21.8461.8081.815
04.10.20231.7851.785,21.729,61.735,4
05.10.20231.759,61.784,61.738,61.776
06.10.20231.7881.789,61.741,61.754,4
10.10.20231.7901.791,81.7631.780
11.10.20231.7761.799,81.770,61.782,4
12.10.20231.8401.873,41.818,61.866,6
13.10.20231.8381.845,81.8131.820
16.10.20231.8001.809,81.782,21.806,4
17.10.20231.8441.849,41.7991.812
18.10.20231.805,21.8141.782,61.799,2
19.10.20231.7761.797,61.766,41.767,2
20.10.20231.747,61.7561.734,21.750
23.10.20231.726,81.7631.724,41.742,2
24.10.20231.760,81.770,41.712,21.763,2
25.10.20231.779,61.789,61.748,81.755,8
26.10.20231.744,41.7661.726,81.741
27.10.20231.755,41.785,81.747,61.776,8
30.10.20231.8571.879,41.836,81.879
31.10.20231.886,81.900,61.854,61.895,4
01.11.20231.925,41.954,41.924,41.928,4
02.11.20231.958,41.960,21.906,81.909,4
06.11.20231.923,81.957,61.918,61.939,2
07.11.20231.931,61.948,41.920,21.921,8
08.11.20231.938,81.958,41.923,21.923,2
09.11.20231.936,41.959,21.922,81.956,8
10.11.20231.963,81.981,81.963,81.979,4
13.11.20232.0022.0242.0002.011
14.11.20232.0132.0181.9901.990,2
15.11.20232.0172.0271.996,22.007
16.11.20231.994,22.0121.9882.009
17.11.20232.0172.0812.0102.080
20.11.20232.0802.0822.0432.043
21.11.20232.0642.0652.0342.044
22.11.20232.0442.0742.0392.063
24.11.20232.0802.0932.0582.085
27.11.20232.0852.0922.0562.077
28.11.20232.0762.0762.0282.037
29.11.20232.0202.0281.990,82.001
30.11.20232.0132.0692.0062.057
01.12.20232.0932.1022.0732.091
04.12.20232.0702.0892.0542.079
05.12.20232.0562.0652.0322.034
06.12.20232.0352.0862.0332.079
07.12.20232.0632.0632.0162.022
08.12.20231.992,42.0081.962,21.973,4
11.12.20231.962,42.0101.960,61.983,8
12.12.20232.0142.0232.0002.002
13.12.20232.0052.0182.0012.009
14.12.20232.0202.0241.9721.982,6
15.12.20231.959,21.982,81.955,41.971,8
18.12.20231.9671.976,21.9431.970,4
19.12.20231.991,21.999,41.957,21.987,8
20.12.20232.0082.0091.9781.986,6
21.12.20231.967,82.0171.966,62.013
22.12.20232.0202.0331.9972.000
25.12.20232.0162.0262.0092.014
26.12.20232.0122.0171.999,42.007
27.12.20232.0212.0442.0202.040
28.12.20232.0372.0442.0252.034
29.12.20232.0342.0562.0202.034