Hitachi Construction Machinery Co., Ltd. 6305
TSE · Japonya · Üretici İmalatı
¥5.620,00+13,00 (+%0,23)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.620,00 | +%0,23 | ¥5.571,00 | ¥5.626,00 | ¥5.548,00 | 1,14M |
| 2026-09-30 | ¥5.607,00 | +%1,28 | ¥5.545,00 | ¥5.636,00 | ¥5.541,00 | 964,60K |
| 2026-09-29 | ¥5.536,00 | -%2,59 | ¥5.575,00 | ¥5.610,00 | ¥5.505,00 | 794,50K |
| 2026-09-28 | ¥5.683,00 | -%1,10 | ¥5.687,00 | ¥5.781,00 | ¥5.669,00 | 1,11M |
| 2026-09-25 | ¥5.746,00 | +%1,79 | ¥5.650,00 | ¥5.765,00 | ¥5.610,00 | 1,26M |
| 2026-09-24 | ¥5.645,00 | -%0,32 | ¥5.720,00 | ¥5.720,00 | ¥5.596,00 | 1,03M |
| 2026-09-18 | ¥5.663,00 | -%0,11 | ¥5.699,00 | ¥5.738,00 | ¥5.586,00 | 1,21M |
| 2026-09-17 | ¥5.669,00 | -%0,60 | ¥5.743,00 | ¥5.761,00 | ¥5.669,00 | 796,90K |
| 2026-09-16 | ¥5.703,00 | +%1,40 | ¥5.724,00 | ¥5.738,00 | ¥5.644,00 | 982,10K |
| 2026-09-15 | ¥5.624,00 | -%0,48 | ¥5.651,00 | ¥5.672,00 | ¥5.586,00 | 754,10K |
| 2026-09-14 | ¥5.651,00 | +%0,32 | ¥5.633,00 | ¥5.689,00 | ¥5.581,00 | 818,90K |
| 2026-09-11 | ¥5.633,00 | -%0,84 | ¥5.555,00 | ¥5.633,00 | ¥5.481,00 | 1,23M |
| 2026-09-10 | ¥5.681,00 | -%2,24 | ¥5.782,00 | ¥5.783,00 | ¥5.633,00 | 1,17M |
| 2026-09-09 | ¥5.811,00 | +%1,06 | ¥5.740,00 | ¥5.848,00 | ¥5.716,00 | 1,04M |
| 2026-09-08 | ¥5.750,00 | -%4,58 | ¥5.980,00 | ¥6.031,00 | ¥5.750,00 | 1,27M |
| 2026-09-07 | ¥6.026,00 | +%0,82 | ¥6.003,00 | ¥6.153,00 | ¥5.986,00 | 1,13M |
| 2026-09-04 | ¥5.977,00 | -%0,88 | ¥6.030,00 | ¥6.080,00 | ¥5.912,00 | 1,17M |
| 2026-09-03 | ¥6.030,00 | +%3,72 | ¥5.900,00 | ¥6.099,00 | ¥5.870,00 | 2,15M |
| 2026-09-02 | ¥5.814,00 | -%2,02 | ¥5.804,00 | ¥5.876,00 | ¥5.727,00 | 1,51M |
| 2026-09-01 | ¥5.934,00 | +%3,47 | ¥5.735,00 | ¥5.947,00 | ¥5.694,00 | 1,54M |
| 2026-08-31 | ¥5.735,00 | -%1,53 | ¥5.780,00 | ¥5.804,00 | ¥5.669,00 | 2,03M |
| 2026-08-28 | ¥5.824,00 | +%0,09 | ¥5.762,00 | ¥5.824,00 | ¥5.721,00 | 2,32M |
| 2026-08-27 | ¥5.819,00 | -%0,41 | ¥5.907,00 | ¥5.949,00 | ¥5.807,00 | 1,89M |
| 2026-08-26 | ¥5.843,00 | -%1,57 | ¥5.941,00 | ¥5.985,00 | ¥5.812,00 | 1,79M |
| 2026-08-25 | ¥5.936,00 | -%1,15 | ¥5.964,00 | ¥6.010,00 | ¥5.894,00 | 2,61M |
| 2026-08-24 | ¥6.005,00 | +%6,40 | ¥5.715,00 | ¥6.043,00 | ¥5.673,00 | 6,33M |
| 2026-08-21 | ¥5.644,00 | +%0,14 | ¥5.594,00 | ¥5.683,00 | ¥5.504,00 | 2,55M |
| 2026-08-20 | ¥5.636,00 | +%3,99 | ¥5.542,00 | ¥5.717,00 | ¥5.487,00 | 5,66M |
| 2026-08-19 | ¥5.420,00 | -%1,28 | ¥5.290,00 | ¥5.457,00 | ¥5.275,00 | 7,74M |
| 2026-08-18 | ¥5.490,00 | +%1,86 | ¥5.443,00 | ¥5.512,00 | ¥5.403,00 | 1,61M |
| 2026-08-17 | ¥5.390,00 | -%2,99 | ¥5.560,00 | ¥5.591,00 | ¥5.390,00 | 2,23M |
| 2026-08-14 | ¥5.556,00 | -%0,43 | ¥5.619,00 | ¥5.643,00 | ¥5.535,00 | 1,74M |
| 2026-08-13 | ¥5.580,00 | -%1,83 | ¥5.684,00 | ¥5.722,00 | ¥5.524,00 | 1,64M |
| 2026-08-12 | ¥5.684,00 | +%1,86 | ¥5.780,00 | ¥5.787,00 | ¥5.633,00 | 1,30M |
| 2026-08-10 | ¥5.580,00 | -%0,52 | ¥5.623,00 | ¥5.651,00 | ¥5.560,00 | 1,09M |
| 2026-08-07 | ¥5.609,00 | -%0,50 | ¥5.606,00 | ¥5.647,00 | ¥5.562,00 | 882,80K |
| 2026-08-06 | ¥5.637,00 | +%2,85 | ¥5.422,00 | ¥5.652,00 | ¥5.406,00 | 1,15M |
| 2026-08-05 | ¥5.481,00 | +%3,32 | ¥5.318,00 | ¥5.487,00 | ¥5.312,00 | 1,76M |
| 2026-08-04 | ¥5.305,00 | +%1,16 | ¥5.252,00 | ¥5.377,00 | ¥5.243,00 | 1,84M |
| 2026-08-03 | ¥5.244,00 | -%2,78 | ¥5.449,00 | ¥5.486,00 | ¥5.209,00 | 2,61M |
| 2026-07-31 | ¥5.394,00 | -%3,64 | ¥5.361,00 | ¥5.451,00 | ¥5.233,00 | 3,27M |
| 2026-07-30 | ¥5.598,00 | -%0,27 | ¥5.624,00 | ¥5.691,00 | ¥5.543,00 | 1,43M |
| 2026-07-29 | ¥5.613,00 | +%3,22 | ¥5.450,00 | ¥5.768,00 | ¥5.333,00 | 2,63M |
| 2026-07-28 | ¥5.438,00 | -%4,26 | ¥5.652,00 | ¥5.653,00 | ¥5.400,00 | 1,11M |
| 2026-07-27 | ¥5.680,00 | +%6,13 | ¥5.415,00 | ¥5.680,00 | ¥5.399,00 | 1,42M |
| 2026-07-24 | ¥5.352,00 | -%1,16 | ¥5.356,00 | ¥5.401,00 | ¥5.322,00 | 824,90K |
| 2026-07-23 | ¥5.415,00 | +%2,29 | ¥5.281,00 | ¥5.442,00 | ¥5.269,00 | 831,60K |
| 2026-07-22 | ¥5.294,00 | +%1,67 | ¥5.324,00 | ¥5.375,00 | ¥5.269,00 | 1,16M |
| 2026-07-21 | ¥5.207,00 | +%1,82 | ¥5.102,00 | ¥5.227,00 | ¥5.080,00 | 698,70K |
| 2026-07-17 | ¥5.114,00 | -%3,27 | ¥5.250,00 | ¥5.287,00 | ¥5.042,00 | 845,40K |
| 2026-07-16 | ¥5.287,00 | +%0,72 | ¥5.257,00 | ¥5.335,00 | ¥5.251,00 | 595,60K |
| 2026-07-15 | ¥5.249,00 | +%0,38 | ¥5.307,00 | ¥5.340,00 | ¥5.189,00 | 648,10K |
| 2026-07-14 | ¥5.229,00 | +%0,93 | ¥5.238,00 | ¥5.283,00 | ¥5.171,00 | 687,50K |
| 2026-07-13 | ¥5.181,00 | -%1,26 | ¥5.329,00 | ¥5.339,00 | ¥5.136,00 | 583,90K |
| 2026-07-10 | ¥5.247,00 | +%0,36 | ¥5.267,00 | ¥5.302,00 | ¥5.217,00 | 677,10K |
| 2026-07-09 | ¥5.228,00 | -%1,23 | ¥5.251,00 | ¥5.300,00 | ¥5.228,00 | 675,50K |
| 2026-07-08 | ¥5.293,00 | -%2,07 | ¥5.368,00 | ¥5.405,00 | ¥5.284,00 | 826,00K |
| 2026-07-07 | ¥5.405,00 | -%0,88 | ¥5.469,00 | ¥5.486,00 | ¥5.353,00 | 812,20K |
| 2026-07-06 | ¥5.453,00 | +%1,89 | ¥5.407,00 | ¥5.523,00 | ¥5.384,00 | 586,70K |
| 2026-07-03 | ¥5.352,00 | +%2,80 | ¥5.268,00 | ¥5.360,00 | ¥5.207,00 | 753,90K |
| 2026-07-02 | ¥5.206,00 | %0,00 | ¥5.164,00 | ¥5.288,00 | ¥5.133,00 | 1,11M |
| 2026-07-01 | ¥5.206,00 | -%0,91 | ¥5.296,00 | ¥5.331,00 | ¥5.193,00 | 776,60K |
| 2026-06-30 | ¥5.254,00 | -%0,32 | ¥5.333,00 | ¥5.368,00 | ¥5.218,00 | 909,50K |
| 2026-06-29 | ¥5.271,00 | -%1,42 | ¥5.314,00 | ¥5.364,00 | ¥5.212,00 | 831,30K |
| 2026-06-26 | ¥5.347,00 | +%1,25 | ¥5.282,00 | ¥5.369,00 | ¥5.273,00 | 645,90K |
| 2026-06-25 | ¥5.281,00 | -%0,11 | ¥5.387,00 | ¥5.404,00 | ¥5.280,00 | 762,00K |
| 2026-06-24 | ¥5.287,00 | -%0,81 | ¥5.301,00 | ¥5.345,00 | ¥5.249,00 | 569,30K |
| 2026-06-23 | ¥5.330,00 | -%1,55 | ¥5.491,00 | ¥5.498,00 | ¥5.330,00 | 821,00K |
| 2026-06-22 | ¥5.414,00 | +%0,11 | ¥5.308,00 | ¥5.422,00 | ¥5.307,00 | 699,80K |
| 2026-06-19 | ¥5.408,00 | -%0,57 | ¥5.461,00 | ¥5.486,00 | ¥5.380,00 | 958,70K |
| 2026-06-18 | ¥5.439,00 | +%0,41 | ¥5.423,00 | ¥5.465,00 | ¥5.353,00 | 978,80K |
| 2026-06-17 | ¥5.417,00 | -%0,04 | ¥5.350,00 | ¥5.436,00 | ¥5.306,00 | 1,06M |
| 2026-06-16 | ¥5.419,00 | -%2,52 | ¥5.574,00 | ¥5.596,00 | ¥5.395,00 | 546,30K |
| 2026-06-15 | ¥5.559,00 | +%4,83 | ¥5.430,00 | ¥5.600,00 | ¥5.414,00 | 816,70K |
| 2026-06-12 | ¥5.303,00 | +%2,97 | ¥5.317,00 | ¥5.339,00 | ¥5.191,00 | 1,13M |
| 2026-06-11 | ¥5.150,00 | -%2,22 | ¥5.108,00 | ¥5.177,00 | ¥5.034,00 | 968,00K |
| 2026-06-10 | ¥5.267,00 | -%0,45 | ¥5.250,00 | ¥5.339,00 | ¥5.196,00 | 1,12M |
| 2026-06-09 | ¥5.291,00 | +%0,84 | ¥5.323,00 | ¥5.389,00 | ¥5.235,00 | 854,20K |
| 2026-06-08 | ¥5.247,00 | -%3,10 | ¥5.315,00 | ¥5.324,00 | ¥5.177,00 | 959,50K |
| 2026-06-05 | ¥5.415,00 | +%1,42 | ¥5.431,00 | ¥5.462,00 | ¥5.340,00 | 1,08M |
| 2026-06-04 | ¥5.339,00 | -%0,85 | ¥5.343,00 | ¥5.413,00 | ¥5.273,00 | 713,00K |
| 2026-06-03 | ¥5.385,00 | +%5,71 | ¥5.165,00 | ¥5.415,00 | ¥5.139,00 | 1,19M |
| 2026-06-02 | ¥5.094,00 | -%0,12 | ¥4.975,00 | ¥5.152,00 | ¥4.890,00 | 1,22M |
| 2026-06-01 | ¥5.100,00 | -%1,90 | ¥5.119,00 | ¥5.154,00 | ¥5.074,00 | 926,20K |
| 2026-05-29 | ¥5.199,00 | -%0,55 | ¥5.151,00 | ¥5.278,00 | ¥5.142,00 | 1,58M |
| 2026-05-28 | ¥5.228,00 | +%0,11 | ¥5.236,00 | ¥5.280,00 | ¥5.109,00 | 1,16M |
| 2026-05-27 | ¥5.222,00 | +%2,41 | ¥5.199,00 | ¥5.340,00 | ¥5.172,00 | 2,02M |
| 2026-05-26 | ¥5.099,00 | +%0,99 | ¥5.058,00 | ¥5.130,00 | ¥5.045,00 | 1,01M |
| 2026-05-25 | ¥5.049,00 | +%1,34 | ¥5.052,00 | ¥5.067,00 | ¥4.991,00 | 2,00M |
| 2026-05-22 | ¥4.982,00 | -%0,10 | ¥4.986,00 | ¥5.034,00 | ¥4.960,00 | 1,19M |