GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Hitachi : ( 6501:JP )

6,851.00JPY ▲ 119.00 (1.77%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 6,851.00 ▲119.00 ▲1.77%
21-10-25 6,732.00 ▲47.00 ▲0.7%
21-10-22 6,685.00 ▼-7.00 ▼-0.1%
21-10-21 6,692.00 ▼-138.00 ▼-2.02%
21-10-20 6,830.00 ▲120.00 ▲1.79%
21-10-19 6,710.00 ▲22.00 ▲0.33%
21-10-18 6,688.00 ▲5.00 ▲0.07%
21-10-15 6,683.00 ▲146.00 ▲2.23%
21-10-14 6,537.00 ▲51.00 ▲0.79%
21-10-13 6,486.00 ▼-43.00 ▼-0.66%
21-10-12 6,529.00 ▼-59.00 ▼-0.9%
21-10-11 6,588.00 ▲244.00 ▲3.85%
21-10-08 6,344.00 ▲71.00 ▲1.13%
21-10-07 6,273.00 ▼-67.00 ▼-1.06%
21-10-06 6,340.00 ▲16.00 ▲0.25%
21-10-05 6,324.00 ▼-99.00 ▼-1.54%
21-10-04 6,423.00 ▼-38.00 ▼-0.59%
21-10-01 6,461.00 ▼-179.00 ▼-2.7%
21-09-30 6,640.00 ▲33.00 ▲0.5%
21-09-29 6,607.00 ▼-326.00 ▼-4.7%
21-09-28 6,933.00 ▲93.00 ▲1.36%
21-09-27 6,840.00 ▲310.00 ▲4.75%
21-09-24 6,530.00 ▲210.00 ▲3.32%
21-09-22 6,320.00 ▼-123.00 ▼-1.91%
21-09-21 6,443.00 ▼-156.00 ▼-2.36%
21-09-17 6,599.00 ▲54.00 ▲0.83%
21-09-16 6,545.00 ▼-44.00 ▼-0.67%
21-09-15 6,589.00 ▼-108.00 ▼-1.61%
21-09-14 6,697.00 ▲62.00 ▲0.93%
21-09-13 6,635.00 ▲68.00 ▲1.04%
21-09-10 6,567.00 ▲14.00 ▲0.21%
21-09-09 6,553.00 ▼-47.00 ▼-0.71%
21-09-08 6,600.00 ▲37.00 ▲0.56%
21-09-07 6,563.00 ▼-44.00 ▼-0.67%
21-09-06 6,607.00 ▲108.00 ▲1.66%
21-09-03 6,499.00 ▲296.00 ▲4.77%
21-09-02 6,203.00 ▲28.00 ▲0.45%
21-09-01 6,175.00 ▲90.00 ▲1.48%
21-08-31 6,085.00 ▼-85.00 ▼-1.38%
21-08-30 6,170.00 ▲123.00 ▲2.03%
21-08-27 6,047.00 ▼-25.00 ▼-0.41%
21-08-26 6,072.00 ▼-117.00 ▼-1.89%
21-08-25 6,189.00 ▲59.00 ▲0.96%
21-08-24 6,130.00 ▲25.00 ▲0.41%
21-08-23 6,105.00 ▲160.00 ▲2.69%
21-08-20 5,945.00 ▼-73.00 ▼-1.21%
21-08-19 6,018.00 ▼-170.00 ▼-2.75%
21-08-18 6,188.00 ▼-45.00 ▼-0.72%
21-08-17 6,233.00 ▲8.00 ▲0.13%
21-08-16 6,225.00 ▼-85.00 ▼-1.35%
21-08-13 6,310.00 ▲30.00 ▲0.48%
21-08-12 6,280.00 ▲47.00 ▲0.75%
21-08-11 6,233.00 ▲154.00 ▲2.53%
21-08-10 6,079.00 ▲9.00 ▲0.15%
21-08-06 6,070.00 ▼-22.00 ▼-0.36%
21-08-05 6,092.00 ▲9.00 ▲0.15%
21-08-04 6,083.00 ▼-27.00 ▼-0.44%
21-08-03 6,110.00 ▼-74.00 ▼-1.2%
21-08-02 6,184.00 ▼-74.00 ▼-1.18%
21-07-30 6,258.00 ▼-153.00 ▼-2.39%
21-07-29 6,411.00 ▼-30.00 ▼-0.47%
21-07-28 6,441.00 ▼-51.00 ▼-0.79%
21-07-27 6,492.00 ▼-5.00 ▼-0.08%
21-07-26 6,497.00 ▲194.00 ▲3.08%
21-07-21 6,303.00 ▲42.00 ▲0.67%
21-07-20 6,261.00 ▼-79.00 ▼-1.25%
21-07-19 6,340.00 ▼-199.00 ▼-3.04%
21-07-16 6,539.00 ▲153.00 ▲2.4%
21-07-15 6,386.00 ▼-234.00 ▼-3.53%
21-07-14 6,620.00 ▼-206.00 ▼-3.02%
21-07-13 6,826.00 ▲97.00 ▲1.44%
21-07-12 6,729.00 ▲171.00 ▲2.61%
21-07-09 6,558.00 ▲79.00 ▲1.22%
21-07-08 6,479.00 ▲34.00 ▲0.53%
21-07-07 6,445.00 ▼-91.00 ▼-1.39%
21-07-06 6,536.00 ▼-20.00 ▼-0.31%
21-07-05 6,556.00 ▲76.00 ▲1.17%
21-07-02 6,480.00 ▲133.00 ▲2.1%
21-07-01 6,347.00 ▼-14.00 ▼-0.22%
21-06-30 6,361.00 ▼-89.00 ▼-1.38%
21-06-29 6,450.00 ▼-39.00 ▼-0.6%
21-06-28 6,489.00 ▲78.00 ▲1.22%
21-06-25 6,411.00 ▲253.00 ▲4.11%
21-06-24 6,158.00 ▼-30.00 ▼-0.48%
21-06-23 6,188.00 ▼-70.00 ▼-1.12%
21-06-22 6,258.00 ▲371.00 ▲6.3%
21-06-21 5,887.00 ▼-255.00 ▼-4.15%
21-06-18 6,142.00 ▼-39.00 ▼-0.63%
21-06-17 6,181.00 ▼-70.00 ▼-1.12%
21-06-16 6,251.00 ▲151.00 ▲2.48%
21-06-15 6,100.00 ▲68.00 ▲1.13%
21-06-14 6,032.00 ▲49.00 ▲0.82%
21-06-11 5,983.00 ▼-90.00 ▼-1.48%
21-06-10 6,073.00 ▼-81.00 ▼-1.32%
21-06-09 6,154.00 ▲66.00 ▲1.08%
21-06-08 6,088.00 ▲8.00 ▲0.13%
21-06-07 6,080.00 ▲17.00 ▲0.28%
21-06-04 6,063.00 ▲123.00 ▲2.07%
21-06-03 5,940.00 ▲80.00 ▲1.37%
21-06-02 5,860.00 ▲8.00 ▲0.14%
21-06-01 5,852.00 ▲116.00 ▲2.02%
21-05-31 5,736.00 ▼-80.00 ▼-1.38%
21-05-28 5,816.00 ▲145.00 ▲2.56%
21-05-27 5,671.00 ▼-2.00 ▼-0.04%
21-05-26 5,673.00 ▲31.00 ▲0.55%
21-05-25 5,642.00 ▲9.00 ▲0.16%
21-05-24 5,633.00 ▲128.00 ▲2.33%
21-05-21 5,505.00 ▲95.00 ▲1.76%
21-05-20 5,410.00 ▲4.00 ▲0.07%
21-05-19 5,406.00 ▼-79.00 ▼-1.44%
21-05-18 5,485.00 ▲101.00 ▲1.88%
21-05-17 5,384.00 -0.00 -0%
21-05-14 5,384.00 ▲134.00 ▲2.55%
21-05-13 5,250.00 ▼-132.00 ▼-2.45%
21-05-12 5,382.00 ▲113.00 ▲2.14%
21-05-11 5,269.00 ▼-115.00 ▼-2.14%
21-05-10 5,384.00 ▼-85.00 ▼-1.55%
21-05-07 5,469.00 ▲78.00 ▲1.45%
21-05-06 5,391.00 ▲10.00 ▲0.19%
21-04-30 5,381.00 ▲271.00 ▲5.3%
21-04-28 5,110.00 ▲31.00 ▲0.61%
21-04-27 5,079.00 ▼-100.00 ▼-1.93%
21-04-26 5,179.00 ▲33.00 ▲0.64%
21-04-23 5,146.00 ▲25.00 ▲0.49%
21-04-22 5,121.00 ▲148.00 ▲2.98%
21-04-21 4,973.00 ▼-83.00 ▼-1.64%
21-04-20 5,056.00 ▼-136.00 ▼-2.62%
21-04-19 5,192.00 ▲21.00 ▲0.41%
21-04-16 5,171.00 ▲50.00 ▲0.98%
21-04-15 5,121.00 ▼-20.00 ▼-0.39%
21-04-14 5,141.00 ▼-108.00 ▼-2.06%
21-04-13 5,249.00 ▲155.00 ▲3.04%
21-04-12 5,094.00 ▼-41.00 ▼-0.8%
21-04-09 5,135.00 ▲133.00 ▲2.66%
21-04-08 5,002.00 ▼-44.00 ▼-0.87%
21-04-07 5,046.00 ▲107.00 ▲2.17%
21-04-06 4,939.00 ▲38.00 ▲0.78%
21-04-05 4,901.00 ▼-46.00 ▼-0.93%
21-04-02 4,947.00 ▲21.00 ▲0.43%
21-04-01 4,926.00 ▼-78.00 ▼-1.56%
21-03-31 5,004.00 ▼-394.00 ▼-7.3%
21-03-30 5,398.00 ▲52.00 ▲0.97%
21-03-29 5,346.00 ▼-51.00 ▼-0.94%
21-03-26 5,397.00 ▲64.00 ▲1.2%
21-03-25 5,333.00 ▲140.00 ▲2.7%
21-03-24 5,193.00 ▼-104.00 ▼-1.96%
21-03-23 5,297.00 ▼-111.00 ▼-2.05%
21-03-22 5,408.00 ▼-23.00 ▼-0.42%
21-03-19 5,431.00 ▲36.00 ▲0.67%
21-03-18 5,395.00 ▼-15.00 ▼-0.28%
21-03-17 5,410.00 ▲21.00 ▲0.39%
21-03-16 5,389.00 ▼-15.00 ▼-0.28%
21-03-15 5,404.00 ▲49.00 ▲0.92%
21-03-12 5,355.00 ▲127.00 ▲2.43%
21-03-11 5,228.00 ▼-2.00 ▼-0.04%
21-03-10 5,230.00 ▼-41.00 ▼-0.78%
21-03-09 5,271.00 ▼-7.00 ▼-0.13%
21-03-08 5,278.00 ▲33.00 ▲0.63%
21-03-05 5,245.00 ▲91.00 ▲1.77%
21-03-04 5,154.00 ▲6.00 ▲0.12%
21-03-03 5,148.00 ▲112.00 ▲2.22%
21-03-02 5,036.00 ▼-53.00 ▼-1.04%
21-03-01 5,089.00 ▲213.00 ▲4.37%
21-02-26 4,876.00 ▼-275.00 ▼-5.34%
21-02-25 5,151.00 ▲189.00 ▲3.81%
21-02-24 4,962.00 ▲28.00 ▲0.57%
21-02-22 4,934.00 ▲89.00 ▲1.84%
21-02-19 4,845.00 ▲45.00 ▲0.94%
21-02-18 4,800.00 ▼-173.00 ▼-3.48%
21-02-17 4,973.00 ▲83.00 ▲1.7%
21-02-16 4,890.00 ▲44.00 ▲0.91%
21-02-15 4,846.00 ▼-46.00 ▼-0.94%
21-02-12 4,892.00 ▼-45.00 ▼-0.91%
21-02-10 4,937.00 ▲93.00 ▲1.92%
21-02-09 4,844.00 ▼-153.00 ▼-3.06%
21-02-08 4,997.00 ▲157.00 ▲3.24%
21-02-05 4,840.00 ▲64.00 ▲1.34%
21-02-04 4,776.00 ▲215.00 ▲4.71%
21-02-03 4,561.00 ▲93.00 ▲2.08%
21-02-02 4,468.00 ▼-7.00 ▼-0.16%
21-02-01 4,475.00 ▲169.00 ▲3.92%
21-01-29 4,306.00 ▼-89.00 ▼-2.03%
21-01-28 4,395.00 ▼-32.00 ▼-0.72%
21-01-27 4,427.00 ▲53.00 ▲1.21%
21-01-26 4,374.00 ▼-24.00 ▼-0.55%
21-01-25 4,398.00 ▲40.00 ▲0.92%
21-01-22 4,358.00 ▼-2.00 ▼-0.05%
21-01-21 4,360.00 ▲1.00 ▲0.02%
21-01-20 4,359.00 ▼-22.00 ▼-0.5%
21-01-19 4,381.00 ▲111.00 ▲2.6%
21-01-18 4,270.00 ▼-74.00 ▼-1.7%
21-01-15 4,344.00 ▲4.00 ▲0.09%
21-01-14 4,340.00 ▲12.00 ▲0.28%
21-01-13 4,328.00 ▼-24.00 ▼-0.55%
21-01-12 4,352.00 ▲31.00 ▲0.72%
21-01-08 4,321.00 ▲21.00 ▲0.49%
21-01-07 4,300.00 ▲216.00 ▲5.29%
21-01-06 4,084.00 ▼-1.00 ▼-0.02%
21-01-05 4,085.00 ▲60.00 ▲1.49%
21-01-04 4,025.00 ▼-40.00 ▼-0.98%
20-12-30 4,065.00 ▲5.00 ▲0.12%
20-12-29 4,060.00 ▲15.00 ▲0.37%
20-12-28 4,045.00 ▲14.00 ▲0.35%
20-12-25 4,031.00 ▼-8.00 ▼-0.2%
20-12-24 4,039.00 ▲33.00 ▲0.82%
20-12-23 4,006.00 ▼-38.00 ▼-0.94%
20-12-22 4,044.00 ▼-137.00 ▼-3.28%
20-12-21 4,181.00 ▼-23.00 ▼-0.55%
20-12-18 4,204.00 ▲14.00 ▲0.33%
20-12-17 4,190.00 ▲9.00 ▲0.22%
20-12-16 4,181.00 ▲13.00 ▲0.31%
20-12-15 4,168.00 ▼-6.00 ▼-0.14%
20-12-14 4,174.00 ▲28.00 ▲0.68%
20-12-11 4,146.00 ▼-61.00 ▼-1.45%
20-12-10 4,207.00 ▼-2.00 ▼-0.05%
20-12-09 4,209.00 ▲171.00 ▲4.23%
20-12-08 4,038.00 ▼-27.00 ▼-0.66%
20-12-07 4,065.00 ▼-34.00 ▼-0.83%
20-12-04 4,099.00 ▲33.00 ▲0.81%
20-12-03 4,066.00 ▲53.00 ▲1.32%
20-12-02 4,013.00 ▲46.00 ▲1.16%
20-12-01 3,967.00 ▲1.00 ▲0.03%
20-11-30 3,966.00 ▼-121.00 ▼-2.96%
20-11-27 4,087.00 ▲24.00 ▲0.59%
20-11-26 4,063.00 ▲60.00 ▲1.5%
20-11-25 4,003.00 ▲22.00 ▲0.55%
20-11-24 3,981.00 ▲19.00 ▲0.48%
20-11-20 3,962.00 ▼-1.00 ▼-0.03%
20-11-19 3,963.00 ▲2.00 ▲0.05%
20-11-18 3,961.00 ▼-9.00 ▼-0.23%
20-11-17 3,970.00 ▲98.00 ▲2.53%
20-11-16 3,872.00 ▼-20.00 ▼-0.51%
20-11-13 3,892.00 ▼-127.00 ▼-3.16%
20-11-12 4,019.00 ▼-61.00 ▼-1.5%
20-11-11 4,080.00 ▲200.00 ▲5.15%
20-11-10 3,880.00 ▲289.00 ▲8.05%
20-11-09 3,591.00 ▲27.00 ▲0.76%
20-11-06 3,564.00 ▲2.00 ▲0.06%
20-11-05 3,562.00 ▼-15.00 ▼-0.42%
20-11-04 3,577.00 ▲59.00 ▲1.68%
20-11-02 3,518.00 ▲16.00 ▲0.46%
20-10-30 3,502.00 ▼-197.00 ▼-5.33%
20-10-29 3,699.00 ▲152.00 ▲4.29%
20-10-28 3,547.00 ▼-95.00 ▼-2.61%
20-10-27 3,642.00 ▼-26.00 ▼-0.71%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남