6501.T
Hitachi, Ltd.
09:30:00
4764 ¥
0.0000 (%0.00)
Önceki Kapanış: 4800
Düşük₺4690
Yüksek₺4854
6501.T: Hitachi, Ltd. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.148,9074
KAPANIŞ 4.146,7078
En Düşük
DÜŞÜK 2.590
En Yüksek
YÜKSEK 5.555
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.047 | 4.075 | 3.935 | 3.971 |
| 07.01.2025 | 4.071 | 4.089 | 3.996 | 4.038 |
| 08.01.2025 | 4.003 | 4.013 | 3.946 | 3.965 |
| 09.01.2025 | 3.973 | 4.001 | 3.884 | 3.909 |
| 10.01.2025 | 3.839 | 3.858 | 3.810 | 3.810 |
| 14.01.2025 | 3.809 | 3.825 | 3.721 | 3.739 |
| 15.01.2025 | 3.772 | 3.785 | 3.711 | 3.725 |
| 16.01.2025 | 3.770 | 3.774 | 3.688 | 3.688 |
| 17.01.2025 | 3.688 | 3.719 | 3.633 | 3.697 |
| 20.01.2025 | 3.730 | 3.827 | 3.730 | 3.799 |
| 21.01.2025 | 3.802 | 3.823 | 3.750 | 3.773 |
| 22.01.2025 | 3.877 | 3.957 | 3.860 | 3.929 |
| 23.01.2025 | 4.029 | 4.084 | 3.993 | 4.045 |
| 24.01.2025 | 4.025 | 4.069 | 4.006 | 4.034 |
| 27.01.2025 | 4.045 | 4.066 | 3.880 | 3.880 |
| 28.01.2025 | 3.600 | 3.749 | 3.586 | 3.632 |
| 29.01.2025 | 3.701 | 3.739 | 3.638 | 3.699 |
| 30.01.2025 | 3.729 | 3.810 | 3.697 | 3.771 |
| 31.01.2025 | 3.887 | 3.967 | 3.870 | 3.946 |
| 03.02.2025 | 3.848 | 4.026 | 3.807 | 3.870 |
| 04.02.2025 | 4.000 | 4.047 | 3.953 | 3.977 |
| 05.02.2025 | 4.043 | 4.143 | 4.008 | 4.060 |
| 06.02.2025 | 4.037 | 4.090 | 4.028 | 4.070 |
| 07.02.2025 | 4.034 | 4.099 | 4.026 | 4.080 |
| 10.02.2025 | 4.064 | 4.088 | 4.015 | 4.021 |
| 12.02.2025 | 4.020 | 4.057 | 3.975 | 4.023 |
| 13.02.2025 | 4.029 | 4.160 | 4.022 | 4.133 |
| 14.02.2025 | 4.200 | 4.353 | 4.199 | 4.312 |
| 17.02.2025 | 4.295 | 4.432 | 4.256 | 4.420 |
| 18.02.2025 | 4.435 | 4.448 | 4.337 | 4.345 |
| 19.02.2025 | 4.346 | 4.393 | 4.296 | 4.380 |
| 20.02.2025 | 4.343 | 4.399 | 4.295 | 4.317 |
| 21.02.2025 | 4.255 | 4.263 | 4.154 | 4.193 |
| 25.02.2025 | 3.870 | 3.961 | 3.835 | 3.837 |
| 26.02.2025 | 3.775 | 3.838 | 3.722 | 3.827 |
| 27.02.2025 | 3.802 | 3.923 | 3.802 | 3.918 |
| 28.02.2025 | 3.780 | 3.793 | 3.726 | 3.750 |
| 03.03.2025 | 3.840 | 3.844 | 3.770 | 3.830 |
| 04.03.2025 | 3.717 | 3.761 | 3.662 | 3.721 |
| 05.03.2025 | 3.723 | 3.769 | 3.676 | 3.709 |
| 06.03.2025 | 3.766 | 3.978 | 3.765 | 3.978 |
| 07.03.2025 | 3.800 | 3.861 | 3.755 | 3.810 |
| 10.03.2025 | 3.766 | 3.800 | 3.686 | 3.703 |
| 11.03.2025 | 3.580 | 3.640 | 3.518 | 3.625 |
| 12.03.2025 | 3.680 | 3.749 | 3.663 | 3.686 |
| 13.03.2025 | 3.756 | 3.765 | 3.662 | 3.666 |
| 14.03.2025 | 3.596 | 3.698 | 3.593 | 3.647 |
| 17.03.2025 | 3.700 | 3.770 | 3.692 | 3.740 |
| 18.03.2025 | 3.800 | 3.812 | 3.758 | 3.798 |
| 19.03.2025 | 3.757 | 3.815 | 3.733 | 3.733 |
| 21.03.2025 | 3.734 | 3.781 | 3.732 | 3.767 |
| 24.03.2025 | 3.784 | 3.784 | 3.726 | 3.742 |
| 25.03.2025 | 3.812 | 3.845 | 3.747 | 3.761 |
| 26.03.2025 | 3.831 | 3.832 | 3.740 | 3.793 |
| 27.03.2025 | 3.705 | 3.738 | 3.671 | 3.738 |
| 28.03.2025 | 3.693 | 3.708 | 3.624 | 3.684 |
| 31.03.2025 | 3.510 | 3.548 | 3.458 | 3.458 |
| 01.04.2025 | 3.528 | 3.529 | 3.410 | 3.438 |
| 02.04.2025 | 3.450 | 3.467 | 3.369 | 3.467 |
| 03.04.2025 | 3.250 | 3.327 | 3.224 | 3.243 |
| 04.04.2025 | 2.963 | 3.063 | 2.956 | 3.054 |
| 07.04.2025 | 2.625 | 2.816,5 | 2.590 | 2.693,5 |
| 08.04.2025 | 3.080 | 3.094 | 3.003 | 3.072 |
| 09.04.2025 | 2.975,5 | 2.981 | 2.801,5 | 2.838,5 |
| 10.04.2025 | 3.339 | 3.339 | 3.185 | 3.248 |
| 11.04.2025 | 3.038 | 3.220 | 3.008 | 3.193 |
| 14.04.2025 | 3.251 | 3.325 | 3.217 | 3.217 |
| 15.04.2025 | 3.287 | 3.317 | 3.238 | 3.296 |
| 16.04.2025 | 3.314 | 3.321 | 3.206 | 3.260 |
| 17.04.2025 | 3.276 | 3.365 | 3.263 | 3.362 |
| 18.04.2025 | 3.400 | 3.418 | 3.353 | 3.400 |
| 21.04.2025 | 3.400 | 3.438 | 3.373 | 3.420 |
| 22.04.2025 | 3.370 | 3.412 | 3.323 | 3.365 |
| 23.04.2025 | 3.535 | 3.557 | 3.423 | 3.520 |
| 24.04.2025 | 3.570 | 3.586 | 3.527 | 3.557 |
| 25.04.2025 | 3.670 | 3.745 | 3.647 | 3.744 |
| 28.04.2025 | 3.848 | 3.864 | 3.727 | 3.747 |
| 30.04.2025 | 3.675 | 3.700 | 3.516 | 3.518 |
| 01.05.2025 | 3.601 | 3.690 | 3.557 | 3.681 |
| 02.05.2025 | 3.699 | 3.711 | 3.634 | 3.673 |
| 07.05.2025 | 3.803 | 3.808 | 3.734 | 3.802 |
| 08.05.2025 | 3.817 | 3.828 | 3.753 | 3.818 |
| 09.05.2025 | 3.900 | 3.923 | 3.836 | 3.890 |
| 12.05.2025 | 3.931 | 3.940 | 3.796 | 3.837 |
| 13.05.2025 | 3.930 | 3.940 | 3.835 | 3.866 |
| 14.05.2025 | 3.863 | 3.892 | 3.785 | 3.871 |
| 15.05.2025 | 3.859 | 3.917 | 3.840 | 3.869 |
| 16.05.2025 | 3.896 | 3.903 | 3.794 | 3.816 |
| 19.05.2025 | 3.815 | 3.826 | 3.792 | 3.804 |
| 20.05.2025 | 3.825 | 3.880 | 3.808 | 3.850 |
| 21.05.2025 | 3.879 | 3.880 | 3.801 | 3.815 |
| 22.05.2025 | 3.755 | 3.774 | 3.707 | 3.732 |
| 23.05.2025 | 3.753 | 3.819 | 3.738 | 3.800 |
| 26.05.2025 | 3.800 | 3.862 | 3.790 | 3.856 |
| 27.05.2025 | 3.874 | 3.930 | 3.853 | 3.930 |
| 28.05.2025 | 3.945 | 3.969 | 3.924 | 3.969 |
| 29.05.2025 | 4.024 | 4.095 | 4.014 | 4.082 |
| 30.05.2025 | 4.000 | 4.046 | 3.985 | 4.046 |
| 02.06.2025 | 3.962 | 3.993 | 3.943 | 3.978 |
| 03.06.2025 | 3.952 | 3.998 | 3.930 | 3.930 |
| 04.06.2025 | 3.948 | 3.997 | 3.939 | 3.991 |
| 05.06.2025 | 3.961 | 4.070 | 3.961 | 4.015 |
| 06.06.2025 | 4.003 | 4.064 | 3.984 | 4.020 |
| 09.06.2025 | 4.090 | 4.129 | 4.070 | 4.112 |
| 10.06.2025 | 4.120 | 4.143 | 4.080 | 4.089 |
| 11.06.2025 | 4.143 | 4.188 | 4.092 | 4.126 |
| 12.06.2025 | 4.120 | 4.125 | 4.017 | 4.072 |
| 13.06.2025 | 4.030 | 4.039 | 3.940 | 3.987 |
| 16.06.2025 | 4.000 | 4.039 | 3.984 | 4.014 |
| 17.06.2025 | 4.014 | 4.039 | 3.994 | 4.019 |
| 18.06.2025 | 3.986 | 4.082 | 3.978 | 4.074 |
| 19.06.2025 | 4.057 | 4.094 | 4.055 | 4.065 |
| 20.06.2025 | 4.065 | 4.089 | 3.990 | 3.990 |
| 23.06.2025 | 3.953 | 3.960 | 3.890 | 3.925 |
| 24.06.2025 | 4.045 | 4.048 | 3.967 | 4.003 |
| 25.06.2025 | 4.072 | 4.085 | 4.006 | 4.058 |
| 26.06.2025 | 4.134 | 4.135 | 4.008 | 4.095 |
| 27.06.2025 | 4.153 | 4.315 | 4.150 | 4.280 |
| 30.06.2025 | 4.290 | 4.299 | 4.191 | 4.205 |
| 01.07.2025 | 4.241 | 4.245 | 4.168 | 4.190 |
| 02.07.2025 | 4.130 | 4.167 | 4.095 | 4.148 |
| 03.07.2025 | 4.131 | 4.140 | 4.037 | 4.078 |
| 04.07.2025 | 4.110 | 4.113 | 3.995 | 4.026 |
| 07.07.2025 | 4.016 | 4.020 | 3.944 | 3.977 |
| 08.07.2025 | 3.959 | 4.120 | 3.953 | 4.119 |
| 09.07.2025 | 4.117 | 4.120 | 4.071 | 4.120 |
| 10.07.2025 | 4.080 | 4.120 | 4.032 | 4.115 |
| 11.07.2025 | 4.117 | 4.154 | 4.030 | 4.040 |
| 14.07.2025 | 4.050 | 4.104 | 4.040 | 4.089 |
| 15.07.2025 | 4.149 | 4.182 | 4.119 | 4.182 |
| 16.07.2025 | 4.181 | 4.215 | 4.167 | 4.203 |
| 17.07.2025 | 4.157 | 4.237 | 4.142 | 4.236 |
| 18.07.2025 | 4.300 | 4.398 | 4.289 | 4.343 |
| 22.07.2025 | 4.368 | 4.486 | 4.366 | 4.410 |
| 23.07.2025 | 4.480 | 4.525 | 4.406 | 4.450 |
| 24.07.2025 | 4.500 | 4.690 | 4.494 | 4.623 |
| 25.07.2025 | 4.585 | 4.663 | 4.574 | 4.614 |
| 28.07.2025 | 4.595 | 4.599 | 4.517 | 4.527 |
| 29.07.2025 | 4.499 | 4.509 | 4.434 | 4.457 |
| 30.07.2025 | 4.497 | 4.606 | 4.487 | 4.591 |
| 31.07.2025 | 4.661 | 4.697 | 4.605 | 4.697 |
| 01.08.2025 | 4.368 | 4.378 | 4.260 | 4.283 |
| 04.08.2025 | 4.102 | 4.196 | 4.082 | 4.145 |
| 05.08.2025 | 4.150 | 4.193 | 4.126 | 4.126 |
| 06.08.2025 | 4.120 | 4.197 | 4.115 | 4.151 |
| 07.08.2025 | 4.151 | 4.239 | 4.151 | 4.207 |
| 08.08.2025 | 4.266 | 4.307 | 4.216 | 4.228 |
| 12.08.2025 | 4.253 | 4.326 | 4.244 | 4.293 |
| 13.08.2025 | 4.336 | 4.341 | 4.280 | 4.311 |
| 14.08.2025 | 4.250 | 4.270 | 4.172 | 4.199 |
| 15.08.2025 | 4.240 | 4.274 | 4.217 | 4.274 |
| 18.08.2025 | 4.259 | 4.283 | 4.253 | 4.267 |
| 19.08.2025 | 4.285 | 4.313 | 4.258 | 4.267 |
| 20.08.2025 | 4.217 | 4.235 | 4.137 | 4.145 |
| 21.08.2025 | 4.150 | 4.159 | 4.106 | 4.106 |
| 22.08.2025 | 4.128 | 4.182 | 4.121 | 4.124 |
| 25.08.2025 | 4.150 | 4.163 | 4.096 | 4.114 |
| 26.08.2025 | 4.051 | 4.093 | 4.043 | 4.047 |
| 27.08.2025 | 4.068 | 4.074 | 4.020 | 4.042 |
| 28.08.2025 | 4.020 | 4.119 | 4.016 | 4.114 |
| 29.08.2025 | 4.100 | 4.118 | 4.049 | 4.049 |
| 01.09.2025 | 4.010 | 4.041 | 3.960 | 3.982 |
| 02.09.2025 | 3.962 | 3.992 | 3.946 | 3.967 |
| 03.09.2025 | 3.900 | 3.914 | 3.824 | 3.829 |
| 04.09.2025 | 3.860 | 3.885 | 3.822 | 3.833 |
| 05.09.2025 | 3.864 | 3.902 | 3.835 | 3.896 |
| 08.09.2025 | 3.963 | 3.963 | 3.904 | 3.931 |
| 09.09.2025 | 3.950 | 4.035 | 3.945 | 3.976 |
| 10.09.2025 | 3.970 | 4.119 | 3.956 | 4.119 |
| 11.09.2025 | 4.017 | 4.116 | 4.004 | 4.116 |
| 12.09.2025 | 4.130 | 4.131 | 4.068 | 4.091 |
| 16.09.2025 | 4.088 | 4.088 | 4.008 | 4.052 |
| 17.09.2025 | 3.986 | 4.005 | 3.940 | 3.960 |
| 18.09.2025 | 3.970 | 4.000 | 3.956 | 3.956 |
| 19.09.2025 | 3.960 | 3.990 | 3.852 | 3.863 |
| 22.09.2025 | 3.841 | 3.892 | 3.832 | 3.847 |
| 24.09.2025 | 3.888 | 4.039 | 3.868 | 4.030 |
| 25.09.2025 | 4.100 | 4.112 | 4.005 | 4.030 |
| 26.09.2025 | 3.984 | 3.993 | 3.922 | 3.939 |
| 29.09.2025 | 3.928 | 3.938 | 3.895 | 3.918 |
| 30.09.2025 | 3.955 | 3.956 | 3.914 | 3.930 |
| 01.10.2025 | 3.883 | 3.899 | 3.826 | 3.875 |
| 02.10.2025 | 3.895 | 3.913 | 3.837 | 3.900 |
| 03.10.2025 | 4.120 | 4.321 | 4.114 | 4.300 |
| 06.10.2025 | 4.500 | 4.509 | 4.352 | 4.476 |
| 07.10.2025 | 4.520 | 4.532 | 4.381 | 4.473 |
| 08.10.2025 | 4.503 | 4.528 | 4.444 | 4.477 |
| 09.10.2025 | 4.600 | 4.623 | 4.506 | 4.568 |
| 10.10.2025 | 4.555 | 4.555 | 4.390 | 4.414 |
| 14.10.2025 | 4.360 | 4.381 | 4.222 | 4.262 |
| 15.10.2025 | 4.310 | 4.510 | 4.283 | 4.505 |
| 16.10.2025 | 4.605 | 4.640 | 4.543 | 4.602 |
| 17.10.2025 | 4.534 | 4.603 | 4.490 | 4.490 |
| 20.10.2025 | 4.550 | 4.576 | 4.496 | 4.576 |
| 21.10.2025 | 4.555 | 4.631 | 4.477 | 4.498 |
| 22.10.2025 | 4.398 | 4.502 | 4.390 | 4.470 |
| 23.10.2025 | 4.380 | 4.445 | 4.380 | 4.429 |
| 24.10.2025 | 4.477 | 4.576 | 4.467 | 4.569 |
| 27.10.2025 | 4.700 | 4.764 | 4.681 | 4.738 |
| 28.10.2025 | 4.750 | 4.782 | 4.645 | 4.678 |
| 29.10.2025 | 4.850 | 4.885 | 4.770 | 4.850 |
| 30.10.2025 | 4.890 | 4.977 | 4.864 | 4.963 |
| 31.10.2025 | 5.300 | 5.555 | 5.235 | 5.318 |
| 04.11.2025 | 5.159 | 5.381 | 5.151 | 5.221 |
| 05.11.2025 | 5.121 | 5.165 | 4.831 | 4.998 |
| 06.11.2025 | 5.200 | 5.298 | 5.153 | 5.201 |
| 07.11.2025 | 5.128 | 5.164 | 5.072 | 5.138 |
| 10.11.2025 | 5.138 | 5.157 | 5.066 | 5.114 |
| 11.11.2025 | 5.225 | 5.248 | 5.107 | 5.120 |
| 12.11.2025 | 5.120 | 5.238 | 5.069 | 5.238 |
| 13.11.2025 | 5.292 | 5.370 | 5.262 | 5.349 |
| 14.11.2025 | 5.100 | 5.139 | 5.047 | 5.083 |
| 17.11.2025 | 5.099 | 5.122 | 5.071 | 5.122 |
| 18.11.2025 | 5.050 | 5.077 | 4.770 | 4.770 |
| 19.11.2025 | 4.800 | 4.825 | 4.700 | 4.700 |
| 20.11.2025 | 5.050 | 5.050 | 4.835 | 4.875 |
| 21.11.2025 | 4.753 | 4.777 | 4.694 | 4.710 |
| 25.11.2025 | 4.770 | 4.843 | 4.688 | 4.710 |
| 26.11.2025 | 4.785 | 4.886 | 4.773 | 4.853 |
| 27.11.2025 | 4.923 | 4.978 | 4.911 | 4.958 |
| 28.11.2025 | 4.958 | 4.992 | 4.934 | 4.968 |
| 01.12.2025 | 4.977 | 4.992 | 4.824 | 4.864 |
| 02.12.2025 | 4.864 | 4.902 | 4.831 | 4.893 |
| 03.12.2025 | 4.934 | 4.959 | 4.847 | 4.877 |
| 04.12.2025 | 4.885 | 5.004 | 4.882 | 4.957 |
| 05.12.2025 | 4.855 | 4.899 | 4.838 | 4.883 |
| 08.12.2025 | 4.835 | 4.927 | 4.821 | 4.911 |
| 09.12.2025 | 4.919 | 4.928 | 4.867 | 4.910 |
| 10.12.2025 | 4.945 | 4.959 | 4.848 | 4.887 |
| 11.12.2025 | 4.955 | 4.965 | 4.803 | 4.806 |
| 12.12.2025 | 4.946 | 5.012 | 4.913 | 5.010 |
| 15.12.2025 | 4.900 | 4.930 | 4.862 | 4.914 |
| 16.12.2025 | 4.906 | 4.933 | 4.837 | 4.859 |
| 17.12.2025 | 4.859 | 4.972 | 4.838 | 4.959 |
| 18.12.2025 | 4.819 | 4.886 | 4.776 | 4.812 |
| 19.12.2025 | 4.888 | 4.951 | 4.878 | 4.911 |
| 22.12.2025 | 5.018 | 5.079 | 5.000 | 5.004 |
| 23.12.2025 | 5.038 | 5.040 | 4.967 | 5.011 |
| 24.12.2025 | 4.980 | 5.011 | 4.970 | 4.988 |
| 25.12.2025 | 4.988 | 5.000 | 4.934 | 4.960 |
| 26.12.2025 | 4.999 | 5.003 | 4.934 | 4.972 |
| 29.12.2025 | 4.929 | 4.954 | 4.899 | 4.929 |
| 30.12.2025 | 4.892 | 4.945 | 4.885 | 4.902 |