29.09
price down icon3.60%   -1.0875
 
loading

Hitachi Ltd. 주식 (HTHIF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-04 $29.09 $28.50 $0.5875 5,400.0 -3.60%
2025-08-01 $30.75 $28.25 $2.50 30,534.0 -0.35%
2025-07-31 $30.76 $30.28 $0.48 4,739.0 -2.31%
2025-07-30 $31.65 $29.70 $1.95 66,131.0 -0.84%
2025-07-29 $31.50 $29.99 $1.51 7,783.0 -1.19%
2025-07-28 $31.64 $30.13 $1.51 8,059.0 +4.41%
2025-07-25 $32.17 $30.30 $1.87 5,706.0 -1.38%
2025-07-24 $32.17 $30.00 $2.17 142,283.0 -4.12%
2025-07-23 $32.05 $30.72 $1.33 5,778.0 +5.93%
2025-07-22 $31.29 $29.58 $1.71 182,285.0 +2.20%
2025-07-21 $29.60 $29.33 $0.2675 4,642.0 +0.17%
2025-07-18 $29.55 $29.18 $0.365 1,951.0 +0.85%
2025-07-17 $29.30 $28.36 $0.9325 3,622.0 +3.42%
2025-07-16 $29.05 $27.68 $1.37 39,409.0 -2.68%
2025-07-15 $30.00 $27.50 $2.50 67,917.0 +1.25%
2025-07-14 $28.75 $26.91 $1.84 4,032.0 -0.60%
2025-07-11 $28.92 $27.31 $1.61 32,220.0 +0.67%
2025-07-10 $29.05 $27.68 $1.36 14,104.0 -1.14%
2025-07-09 $29.73 $27.72 $2.01 45,818.0 +0.48%
2025-07-08 $30.45 $27.31 $3.14 9,248.0 +0.23%

Hitachi Ltd. 주식 (HTHIF) 연도별 가격 이력

이 심층 분석에서는 Hitachi Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTHIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hitachi Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Hitachi Ltd. 주식 (HTHIF) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $30.75 $28.25 $2.50 35,934.0 -3.95%
2025-07 $32.17 $26.91 $5.26 789,784.0 +8.54%
2025-06 $30.40 $25.60 $4.80 589,693.0 +0.54%
2025-05 $28.35 $23.75 $4.60 1,677,605.0 +9.25%
2025-04 $29.84 $18.10 $11.74 2,314,338.0 +14.67%
2025-03 $27.00 $21.65 $5.35 778,772.0 -8.68%
2025-02 $30.32 $23.93 $6.39 304,835.0 -3.72%
2025-01 $26.90 $22.57 $4.33 291,009.0 -0.38%

Hitachi Ltd. 주식 (HTHIF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $28.75 $23.85 $4.90 155,824.0 -2.63%
2024-11 $27.49 $22.47 $5.02 186,601.0 +10.00%
2024-10 $28.50 $23.34 $5.16 149,013.0 -8.11%
2024-09 $29.35 $21.00 $8.35 871,235.0 +6.50%
2024-08 $25.90 $17.27 $8.63 425,169.0 +6.90%
2024-07 $25.54 $18.75 $6.79 890,335.0 -1.28%
2024-06 $23.80 $20.14 $3.66 189,617.0 +11.59%
2024-05 $22.50 $18.00 $4.50 186,605.0 +9.17%
2024-04 $19.56 $16.36 $3.20 237,240.0 +0.17%
2024-03 $18.76 $16.51 $2.25 1,114,570.0 +10.78%
2024-02 $17.36 $15.84 $1.52 321,530.0 +5.08%
2024-01 $15.91 $14.08 $1.84 258,605.0 +0.00%

Hitachi Ltd. 주식 (HTHIF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-10 $61.53 $57.52 $4.02 10,430.0 -5.44%
2023-09 $68.96 $64.18 $4.78 355,835.0 -3.55%
2023-08 $67.48 $62.30 $5.18 7,859.0 +4.58%
2023-07 $64.50 $61.67 $2.83 6,423.0 +3.60%
2023-06 $64.24 $58.21 $6.03 16,149.0 +4.35%
2023-05 $60.77 $55.94 $4.82 51,286.0 +7.71%
2023-04 $58.82 $53.98 $4.84 227,585.0 +5.11%
2023-03 $52.96 $49.43 $3.53 6,950.0 +4.26%
2023-02 $53.35 $50.20 $3.15 5,002.0 -4.14%
2023-01 $53.47 $49.49 $3.98 17,021.0 +5.47%
$0.63
price down icon 3.08%
$20.21
price down icon 0.48%
$2.83
price up icon 0.35%
$0.1478
price down icon 2.80%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
자본화:     |  볼륨(24시간):