Comparing Back to the side-by-side chart ↗
Hitachi Construction Machinery Co.,Ltd. (6305.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5265.00 | 5435.00 | 5265.00 | 5413.00 | +2.85% | 1,406,000 |
| 2026-10-15 | 5519.00 | 5553.00 | 5239.00 | 5263.00 | -6.34% | 1,394,800 |
| 2026-10-14 | 5643.00 | 5644.00 | 5567.00 | 5619.00 | +0.23% | 639,200 |
| 2026-10-13 | 5596.00 | 5657.00 | 5475.00 | 5606.00 | +1.89% | 1,103,500 |
| 2026-10-09 | 5506.00 | 5557.00 | 5471.00 | 5502.00 | -0.86% | 1,014,300 |
| 2026-10-08 | 5695.00 | 5720.00 | 5531.00 | 5550.00 | -4.19% | 1,410,900 |
| 2026-10-07 | 5800.00 | 5884.00 | 5790.00 | 5793.00 | +0.99% | 1,204,400 |
| 2026-10-06 | 5784.00 | 5793.00 | 5643.00 | 5736.00 | +0.91% | 865,700 |
| 2026-10-05 | 5622.00 | 5713.00 | 5622.00 | 5684.00 | +2.41% | 1,108,500 |
| 2026-10-02 | 5600.00 | 5676.00 | 5550.00 | 5550.00 | -1.25% | 905,400 |
| 2026-10-01 | 5571.00 | 5626.00 | 5548.00 | 5620.00 | +0.23% | 1,141,300 |
| 2026-09-30 | 5545.00 | 5636.00 | 5541.00 | 5607.00 | +1.28% | 964,600 |
| 2026-09-29 | 5575.00 | 5610.00 | 5505.00 | 5536.00 | -2.59% | 794,500 |
| 2026-09-28 | 5687.00 | 5781.00 | 5669.00 | 5683.00 | -1.10% | 1,105,500 |
| 2026-09-25 | 5650.00 | 5765.00 | 5610.00 | 5746.00 | +1.79% | 1,262,700 |
| 2026-09-24 | 5720.00 | 5720.00 | 5596.00 | 5645.00 | -0.32% | 1,034,100 |
| 2026-09-18 | 5699.00 | 5738.00 | 5586.00 | 5663.00 | -0.11% | 1,212,600 |
| 2026-09-17 | 5743.00 | 5761.00 | 5669.00 | 5669.00 | -0.60% | 796,900 |
| 2026-09-16 | 5724.00 | 5738.00 | 5644.00 | 5703.00 | +1.40% | 982,100 |
| 2026-09-15 | 5651.00 | 5672.00 | 5586.00 | 5624.00 | -0.48% | 754,100 |
| 2026-09-14 | 5633.00 | 5689.00 | 5581.00 | 5651.00 | +0.32% | 818,900 |
| 2026-09-11 | 5555.00 | 5633.00 | 5481.00 | 5633.00 | -0.84% | 1,227,400 |
| 2026-09-10 | 5782.00 | 5783.00 | 5633.00 | 5681.00 | -2.24% | 1,168,300 |
| 2026-09-09 | 5740.00 | 5849.00 | 5716.00 | 5811.00 | +1.06% | 1,044,100 |
| 2026-09-08 | 5980.00 | 6031.00 | 5750.00 | 5750.00 | -4.58% | 1,267,000 |
| 2026-09-07 | 6003.00 | 6153.00 | 5986.00 | 6026.00 | +0.82% | 1,129,600 |
| 2026-09-04 | 6030.00 | 6080.00 | 5912.00 | 5977.00 | -0.88% | 1,174,800 |
| 2026-09-03 | 5900.00 | 6099.00 | 5870.00 | 6030.00 | +3.72% | 2,153,100 |
| 2026-09-02 | 5804.00 | 5876.00 | 5727.00 | 5814.00 | -2.02% | 1,506,900 |
| 2026-09-01 | 5735.00 | 5947.00 | 5694.00 | 5934.00 | +3.47% | 1,542,800 |
| 2026-08-31 | 5780.00 | 5804.00 | 5669.00 | 5735.00 | -1.53% | 2,025,300 |
| 2026-08-28 | 5762.00 | 5824.00 | 5721.00 | 5824.00 | +0.09% | 2,321,200 |
| 2026-08-27 | 5907.00 | 5949.00 | 5807.00 | 5819.00 | -0.41% | 1,885,900 |
| 2026-08-26 | 5941.00 | 5985.00 | 5812.00 | 5843.00 | -1.57% | 1,787,800 |
| 2026-08-25 | 5964.00 | 6010.00 | 5894.00 | 5936.00 | -1.15% | 2,611,300 |
| 2026-08-24 | 5715.00 | 6043.00 | 5673.00 | 6005.00 | +6.40% | 6,328,700 |
| 2026-08-21 | 5594.00 | 5683.00 | 5504.00 | 5644.00 | +0.14% | 2,551,600 |
| 2026-08-20 | 5542.00 | 5717.00 | 5487.00 | 5636.00 | +3.99% | 5,663,100 |
| 2026-08-19 | 5290.00 | 5457.00 | 5275.00 | 5420.00 | -1.28% | 7,744,200 |
| 2026-08-18 | 5443.00 | 5512.00 | 5403.00 | 5490.00 | +1.86% | 1,614,600 |
| 2026-08-17 | 5560.00 | 5591.00 | 5390.00 | 5390.00 | -2.99% | 2,231,800 |
| 2026-08-14 | 5619.00 | 5643.00 | 5535.00 | 5556.00 | -0.43% | 1,739,200 |
| 2026-08-13 | 5684.00 | 5722.00 | 5524.00 | 5580.00 | -1.83% | 1,637,200 |
| 2026-08-12 | 5780.00 | 5787.00 | 5633.00 | 5684.00 | +1.86% | 1,296,800 |
| 2026-08-10 | 5623.00 | 5651.00 | 5560.00 | 5580.00 | -0.52% | 1,092,300 |
| 2026-08-07 | 5606.00 | 5647.00 | 5562.00 | 5609.00 | -0.50% | 882,800 |
| 2026-08-06 | 5422.00 | 5652.00 | 5406.00 | 5637.00 | +2.85% | 1,146,400 |
| 2026-08-05 | 5318.00 | 5487.00 | 5312.00 | 5481.00 | +3.32% | 1,761,500 |
| 2026-08-04 | 5252.00 | 5377.00 | 5243.00 | 5305.00 | +1.16% | 1,844,400 |
| 2026-08-03 | 5449.00 | 5486.00 | 5209.00 | 5244.00 | -2.78% | 2,607,600 |
| 2026-07-31 | 5361.00 | 5451.00 | 5233.00 | 5394.00 | -3.64% | 3,270,300 |
| 2026-07-30 | 5624.00 | 5691.00 | 5543.00 | 5598.00 | -0.27% | 1,425,400 |
| 2026-07-29 | 5450.00 | 5768.00 | 5333.00 | 5613.00 | +3.22% | 2,626,700 |
| 2026-07-28 | 5652.00 | 5653.00 | 5400.00 | 5438.00 | -4.26% | 1,106,400 |
| 2026-07-27 | 5415.00 | 5680.00 | 5399.00 | 5680.00 | +6.13% | 1,424,600 |
| 2026-07-24 | 5356.00 | 5401.00 | 5322.00 | 5352.00 | -1.16% | 824,900 |
| 2026-07-23 | 5281.00 | 5442.00 | 5269.00 | 5415.00 | +2.29% | 831,600 |
| 2026-07-22 | 5324.00 | 5375.00 | 5269.00 | 5294.00 | +1.67% | 1,162,600 |
| 2026-07-21 | 5102.00 | 5227.00 | 5080.00 | 5207.00 | +1.82% | 698,700 |
| 2026-07-17 | 5250.00 | 5287.00 | 5042.00 | 5114.00 | -3.27% | 845,400 |
| 2026-07-16 | 5257.00 | 5335.00 | 5251.00 | 5287.00 | +0.72% | 595,600 |
| 2026-07-15 | 5307.00 | 5341.00 | 5189.00 | 5249.00 | +0.38% | 648,100 |
| 2026-07-14 | 5238.00 | 5283.00 | 5171.00 | 5229.00 | +0.93% | 687,500 |
| 2026-07-13 | 5329.00 | 5339.00 | 5136.00 | 5181.00 | -1.26% | 583,900 |
| 2026-07-10 | 5267.00 | 5302.00 | 5217.00 | 5247.00 | +0.36% | 677,100 |
| 2026-07-09 | 5251.00 | 5300.00 | 5228.00 | 5228.00 | -1.23% | 675,500 |
| 2026-07-08 | 5368.00 | 5405.00 | 5284.00 | 5293.00 | -2.07% | 826,000 |
| 2026-07-07 | 5469.00 | 5486.00 | 5353.00 | 5405.00 | -0.88% | 812,200 |
| 2026-07-06 | 5407.00 | 5523.00 | 5384.00 | 5453.00 | +1.89% | 586,700 |
| 2026-07-03 | 5268.00 | 5360.00 | 5207.00 | 5352.00 | +2.80% | 753,900 |
| 2026-07-02 | 5164.00 | 5288.00 | 5133.00 | 5206.00 | +0.00% | 1,111,500 |
| 2026-07-01 | 5296.00 | 5331.00 | 5193.00 | 5206.00 | -0.91% | 776,600 |
| 2026-06-30 | 5333.00 | 5368.00 | 5218.00 | 5254.00 | -0.32% | 909,500 |
| 2026-06-29 | 5314.00 | 5364.00 | 5212.00 | 5271.00 | -1.42% | 831,300 |
| 2026-06-26 | 5282.00 | 5369.00 | 5273.00 | 5347.00 | +1.25% | 645,900 |
| 2026-06-25 | 5387.00 | 5404.00 | 5280.00 | 5281.00 | -0.11% | 762,000 |
| 2026-06-24 | 5301.00 | 5345.00 | 5249.00 | 5287.00 | -0.81% | 569,300 |
| 2026-06-23 | 5491.00 | 5498.00 | 5330.00 | 5330.00 | -1.55% | 821,000 |
| 2026-06-22 | 5308.00 | 5422.00 | 5307.00 | 5414.00 | +0.11% | 699,800 |
| 2026-06-19 | 5461.00 | 5486.00 | 5380.00 | 5408.00 | -0.57% | 958,700 |
| 2026-06-18 | 5423.00 | 5465.00 | 5353.00 | 5439.00 | +0.41% | 978,800 |
| 2026-06-17 | 5350.00 | 5436.00 | 5306.00 | 5417.00 | -0.04% | 1,061,100 |
| 2026-06-16 | 5574.00 | 5596.00 | 5395.00 | 5419.00 | -2.52% | 546,300 |
| 2026-06-15 | 5430.00 | 5600.00 | 5414.00 | 5559.00 | +4.83% | 816,700 |
| 2026-06-12 | 5317.00 | 5339.00 | 5191.00 | 5303.00 | +2.97% | 1,125,300 |
| 2026-06-11 | 5108.00 | 5177.00 | 5034.00 | 5150.00 | -2.22% | 968,000 |
| 2026-06-10 | 5250.00 | 5339.00 | 5196.00 | 5267.00 | -0.45% | 1,117,000 |
| 2026-06-09 | 5323.00 | 5389.00 | 5235.00 | 5291.00 | +0.84% | 854,200 |
| 2026-06-08 | 5315.00 | 5324.00 | 5177.00 | 5247.00 | -3.10% | 959,500 |
| 2026-06-05 | 5431.00 | 5462.00 | 5340.00 | 5415.00 | +1.42% | 1,076,700 |
| 2026-06-04 | 5343.00 | 5413.00 | 5273.00 | 5339.00 | -0.85% | 713,000 |
| 2026-06-03 | 5165.00 | 5415.00 | 5139.00 | 5385.00 | +5.71% | 1,194,600 |
| 2026-06-02 | 4975.00 | 5152.00 | 4890.00 | 5094.00 | -0.12% | 1,222,500 |
| 2026-06-01 | 5119.00 | 5154.00 | 5074.00 | 5100.00 | -1.90% | 926,200 |
| 2026-05-29 | 5151.00 | 5278.00 | 5142.00 | 5199.00 | -0.55% | 1,575,900 |
| 2026-05-28 | 5236.00 | 5280.00 | 5109.00 | 5228.00 | +0.11% | 1,163,100 |
| 2026-05-27 | 5199.00 | 5340.00 | 5172.00 | 5222.00 | +2.41% | 2,016,800 |
| 2026-05-26 | 5058.00 | 5130.00 | 5045.00 | 5099.00 | +0.99% | 1,010,900 |
| 2026-05-25 | 5052.00 | 5067.00 | 4991.00 | 5049.00 | +1.34% | 1,999,200 |
| 2026-05-22 | 4986.00 | 5034.00 | 4960.00 | 4982.00 | -0.10% | 1,186,500 |
| 2026-05-21 | 4982.00 | 5032.00 | 4939.00 | 4987.00 | +1.53% | 944,400 |
| 2026-05-20 | 5003.00 | 5038.00 | 4882.00 | 4912.00 | -2.85% | 1,732,000 |
| 2026-05-19 | 5170.00 | 5178.00 | 5001.00 | 5056.00 | +0.08% | 1,085,100 |
| 2026-05-18 | 5247.00 | 5274.00 | 5052.00 | 5052.00 | -3.33% | 2,053,400 |
| 2026-05-15 | 5300.00 | 5337.00 | 5205.00 | 5226.00 | -1.41% | 1,570,800 |
| 2026-05-14 | 5359.00 | 5420.00 | 5298.00 | 5301.00 | +0.21% | 2,341,200 |
| 2026-05-13 | 5143.00 | 5326.00 | 5143.00 | 5290.00 | -2.81% | 4,500,300 |
| 2026-05-12 | 5674.00 | 5765.00 | 5180.00 | 5443.00 | -4.07% | 1,624,900 |
| 2026-05-11 | 5676.00 | 5701.00 | 5607.00 | 5674.00 | -0.09% | 940,900 |
| 2026-05-08 | 5538.00 | 5718.00 | 5494.00 | 5679.00 | +2.86% | 1,532,800 |
| 2026-05-07 | 5720.00 | 5723.00 | 5407.00 | 5521.00 | -0.36% | 1,493,800 |
| 2026-05-01 | 5450.00 | 5568.00 | 5419.00 | 5541.00 | +1.26% | 751,400 |
| 2026-04-30 | 5619.00 | 5653.00 | 5422.00 | 5472.00 | -3.05% | 1,517,800 |
| 2026-04-28 | 5532.00 | 5688.00 | 5485.00 | 5644.00 | +3.90% | 1,474,700 |
| 2026-04-27 | 5243.00 | 5658.00 | 5223.00 | 5432.00 | -0.20% | 1,690,900 |
| 2026-04-24 | 5567.00 | 5570.00 | 5398.00 | 5443.00 | -0.86% | 1,031,600 |
| 2026-04-23 | 5465.00 | 5567.00 | 5419.00 | 5490.00 | +1.89% | 1,166,000 |
| 2026-04-22 | 5485.00 | 5505.00 | 5361.00 | 5388.00 | -1.98% | 572,900 |
| 2026-04-21 | 5484.00 | 5539.00 | 5428.00 | 5497.00 | +1.23% | 690,100 |
| 2026-04-20 | 5460.00 | 5470.00 | 5420.00 | 5430.00 | +1.21% | 760,600 |
| 2026-04-17 | 5500.00 | 5502.00 | 5365.00 | 5365.00 | -3.33% | 1,311,700 |
| 2026-04-16 | 5627.00 | 5665.00 | 5522.00 | 5550.00 | -2.34% | 807,300 |
| 2026-04-15 | 5643.00 | 5692.00 | 5579.00 | 5683.00 | +0.76% | 688,800 |
| 2026-04-14 | 5719.00 | 5726.00 | 5595.00 | 5640.00 | -0.32% | 730,500 |
| 2026-04-13 | 5642.00 | 5749.00 | 5621.00 | 5658.00 | -0.86% | 563,400 |
| 2026-04-10 | 5740.00 | 5773.00 | 5650.00 | 5707.00 | +0.25% | 781,900 |
| 2026-04-09 | 5749.00 | 5759.00 | 5669.00 | 5693.00 | -0.25% | 621,600 |
| 2026-04-08 | 5717.00 | 5735.00 | 5634.00 | 5707.00 | +7.33% | 1,319,800 |
| 2026-04-07 | 5384.00 | 5408.00 | 5294.00 | 5317.00 | -1.15% | 633,100 |
| 2026-04-06 | 5449.00 | 5484.00 | 5373.00 | 5379.00 | -1.18% | 520,300 |
| 2026-04-03 | 5428.00 | 5465.00 | 5404.00 | 5443.00 | +0.89% | 429,400 |
| 2026-04-02 | 5619.00 | 5635.00 | 5367.00 | 5395.00 | -2.25% | 724,100 |
| 2026-04-01 | 5553.00 | 5553.00 | 5418.00 | 5519.00 | +4.70% | 910,000 |
| 2026-03-31 | 5150.00 | 5386.00 | 5148.00 | 5271.00 | +0.44% | 1,029,400 |
| 2026-03-30 | 5141.00 | 5248.00 | 5100.00 | 5248.00 | -5.29% | 1,134,700 |
| 2026-03-27 | 5520.00 | 5565.00 | 5447.00 | 5541.00 | +0.40% | 760,500 |
| 2026-03-26 | 5590.00 | 5636.00 | 5460.00 | 5519.00 | -0.22% | 730,800 |
| 2026-03-25 | 5532.00 | 5555.00 | 5494.00 | 5531.00 | +2.48% | 720,100 |
| 2026-03-24 | 5319.00 | 5397.00 | 5257.00 | 5397.00 | +4.17% | 812,400 |
| 2026-03-23 | 5132.00 | 5259.00 | 5082.00 | 5181.00 | -4.62% | 922,200 |
| 2026-03-19 | 5498.00 | 5532.00 | 5420.00 | 5432.00 | -5.48% | 1,061,900 |
| 2026-03-18 | 5696.00 | 5747.00 | 5632.00 | 5747.00 | +1.95% | 910,000 |
| 2026-03-17 | 5859.00 | 5881.00 | 5635.00 | 5637.00 | -2.12% | 796,800 |
| 2026-03-16 | 5840.00 | 5915.00 | 5745.00 | 5759.00 | -2.69% | 822,500 |
| 2026-03-13 | 5873.00 | 5953.00 | 5850.00 | 5918.00 | -0.92% | 833,600 |
| 2026-03-12 | 6014.00 | 6071.00 | 5898.00 | 5973.00 | -2.31% | 784,800 |
| 2026-03-11 | 6058.00 | 6180.00 | 6050.00 | 6114.00 | +2.88% | 1,034,200 |
| 2026-03-10 | 5828.00 | 5944.00 | 5733.00 | 5943.00 | +6.14% | 1,257,500 |
| 2026-03-09 | 5664.00 | 5708.00 | 5440.00 | 5599.00 | -7.06% | 1,379,200 |
| 2026-03-06 | 5994.00 | 6055.00 | 5883.00 | 6024.00 | -1.15% | 904,800 |
| 2026-03-05 | 6234.00 | 6327.00 | 6058.00 | 6094.00 | +1.77% | 982,600 |
| 2026-03-04 | 6297.00 | 6359.00 | 5935.00 | 5988.00 | -7.26% | 1,163,300 |
| 2026-03-03 | 6799.00 | 6835.00 | 6457.00 | 6457.00 | -6.41% | 1,089,800 |
| 2026-03-02 | 6982.00 | 6995.00 | 6793.00 | 6899.00 | -1.82% | 1,212,400 |
| 2026-02-27 | 7220.00 | 7225.00 | 6972.00 | 7027.00 | +2.21% | 1,604,900 |
| 2026-02-26 | 6990.00 | 7018.00 | 6847.00 | 6875.00 | +1.01% | 1,415,200 |
| 2026-02-25 | 6750.00 | 6855.00 | 6676.00 | 6806.00 | +3.84% | 1,198,500 |
| 2026-02-24 | 6525.00 | 6610.00 | 6465.00 | 6554.00 | +0.08% | 836,800 |
| 2026-02-20 | 6639.00 | 6648.00 | 6503.00 | 6549.00 | -0.56% | 1,254,300 |
| 2026-02-19 | 6446.00 | 6634.00 | 6432.00 | 6586.00 | +2.57% | 897,900 |
| 2026-02-18 | 6545.00 | 6579.00 | 6405.00 | 6421.00 | -1.80% | 974,900 |
| 2026-02-17 | 6595.00 | 6628.00 | 6493.00 | 6539.00 | -0.85% | 620,700 |
| 2026-02-16 | 6609.00 | 6723.00 | 6580.00 | 6595.00 | +0.47% | 937,700 |
| 2026-02-13 | 6618.00 | 6678.00 | 6518.00 | 6564.00 | +0.44% | 1,691,600 |
| 2026-02-12 | 6621.00 | 6686.00 | 6371.00 | 6535.00 | +0.21% | 1,435,400 |
| 2026-02-10 | 6517.00 | 6555.00 | 6475.00 | 6521.00 | +0.32% | 1,373,000 |
| 2026-02-09 | 6510.00 | 6530.00 | 6328.00 | 6500.00 | +6.00% | 2,059,000 |
| 2026-02-06 | 6135.00 | 6146.00 | 6002.00 | 6132.00 | -0.10% | 1,093,700 |
| 2026-02-05 | 6026.00 | 6189.00 | 5925.00 | 6138.00 | +2.71% | 2,014,200 |
| 2026-02-04 | 5625.00 | 5976.00 | 5570.00 | 5976.00 | +7.56% | 2,355,100 |
| 2026-02-03 | 5359.00 | 5567.00 | 5283.00 | 5556.00 | +6.46% | 1,655,500 |
| 2026-02-02 | 5131.00 | 5272.00 | 5088.00 | 5219.00 | +3.33% | 1,598,300 |
| 2026-01-30 | 4936.00 | 5068.00 | 4908.00 | 5051.00 | -1.67% | 2,213,800 |
| 2026-01-29 | 5073.00 | 5152.00 | 5027.00 | 5137.00 | +1.74% | 1,169,700 |
| 2026-01-28 | 5100.00 | 5110.00 | 5049.00 | 5049.00 | -1.16% | 779,900 |
| 2026-01-27 | 5056.00 | 5142.00 | 5043.00 | 5108.00 | +0.93% | 783,000 |
| 2026-01-26 | 5074.00 | 5112.00 | 5025.00 | 5061.00 | -2.82% | 1,126,300 |
| 2026-01-23 | 5249.00 | 5280.00 | 5205.00 | 5208.00 | +0.15% | 497,200 |
| 2026-01-22 | 5223.00 | 5249.00 | 5178.00 | 5200.00 | +1.50% | 795,600 |
| 2026-01-21 | 5076.00 | 5177.00 | 5069.00 | 5123.00 | -1.97% | 715,000 |
| 2026-01-20 | 5273.00 | 5291.00 | 5215.00 | 5226.00 | -0.89% | 566,600 |
| 2026-01-19 | 5349.00 | 5359.00 | 5200.00 | 5273.00 | -2.73% | 711,300 |
| 2026-01-16 | 5343.00 | 5458.00 | 5327.00 | 5421.00 | +1.63% | 939,100 |
| 2026-01-15 | 5299.00 | 5381.00 | 5265.00 | 5334.00 | +0.85% | 875,600 |
| 2026-01-14 | 5195.00 | 5306.00 | 5178.00 | 5289.00 | +2.52% | 811,900 |
| 2026-01-13 | 5160.00 | 5190.00 | 5088.00 | 5159.00 | +2.56% | 936,300 |
| 2026-01-09 | 4973.00 | 5057.00 | 4946.00 | 5030.00 | +1.70% | 980,000 |
| 2026-01-08 | 4855.00 | 4985.00 | 4855.00 | 4946.00 | +1.52% | 1,400,700 |
| 2026-01-07 | 4780.00 | 4893.00 | 4744.00 | 4872.00 | +1.78% | 764,700 |
| 2026-01-06 | 4760.00 | 4814.00 | 4755.00 | 4787.00 | +1.85% | 1,005,100 |
| 2026-01-05 | 4750.00 | 4752.00 | 4653.00 | 4700.00 | +1.51% | 725,700 |
| 2025-12-30 | 4593.00 | 4645.00 | 4585.00 | 4630.00 | +0.46% | 700,700 |
| 2025-12-29 | 4606.00 | 4625.00 | 4583.00 | 4609.00 | -0.13% | 481,700 |
| 2025-12-26 | 4645.00 | 4652.00 | 4612.00 | 4615.00 | -0.65% | 407,900 |
| 2025-12-25 | 4661.00 | 4661.00 | 4614.00 | 4645.00 | -0.13% | 362,100 |
| 2025-12-24 | 4683.00 | 4683.00 | 4621.00 | 4651.00 | +0.02% | 465,100 |
| 2025-12-23 | 4660.00 | 4668.00 | 4613.00 | 4650.00 | -0.81% | 508,800 |
| 2025-12-22 | 4628.00 | 4688.00 | 4620.00 | 4688.00 | +1.94% | 726,000 |
| 2025-12-19 | 4553.00 | 4599.00 | 4552.00 | 4599.00 | -0.22% | 1,235,400 |
| 2025-12-18 | 4586.00 | 4652.00 | 4573.00 | 4609.00 | -0.56% | 962,300 |
| 2025-12-17 | 4610.00 | 4650.00 | 4561.00 | 4635.00 | +1.40% | 959,400 |
| 2025-12-16 | 4590.00 | 4614.00 | 4538.00 | 4571.00 | -0.44% | 883,100 |
| 2025-12-15 | 4560.00 | 4592.00 | 4528.00 | 4591.00 | -0.30% | 505,000 |
| 2025-12-12 | 4582.00 | 4639.00 | 4555.00 | 4605.00 | +1.21% | 887,700 |
| 2025-12-11 | 4643.00 | 4644.00 | 4550.00 | 4550.00 | -0.68% | 757,100 |
| 2025-12-10 | 4631.00 | 4681.00 | 4581.00 | 4581.00 | -0.84% | 684,500 |
| 2025-12-09 | 4576.00 | 4638.00 | 4570.00 | 4620.00 | +0.43% | 654,400 |
| 2025-12-08 | 4638.00 | 4650.00 | 4582.00 | 4600.00 | -1.29% | 775,800 |
| 2025-12-05 | 4699.00 | 4707.00 | 4639.00 | 4660.00 | -1.21% | 577,800 |
| 2025-12-04 | 4620.00 | 4717.00 | 4607.00 | 4717.00 | +1.81% | 778,500 |
| 2025-12-03 | 4599.00 | 4684.00 | 4590.00 | 4633.00 | +0.74% | 820,600 |
| 2025-12-02 | 4630.00 | 4643.00 | 4576.00 | 4599.00 | -0.65% | 652,200 |
| 2025-12-01 | 4633.00 | 4656.00 | 4588.00 | 4629.00 | +1.85% | 1,134,100 |
| 2025-11-28 | 4524.00 | 4574.00 | 4519.00 | 4545.00 | +0.60% | 473,700 |
| 2025-11-27 | 4573.00 | 4585.00 | 4516.00 | 4518.00 | -1.05% | 677,600 |
| 2025-11-26 | 4523.00 | 4602.00 | 4473.00 | 4566.00 | +2.49% | 1,077,700 |
| 2025-11-25 | 4560.00 | 4573.00 | 4454.00 | 4455.00 | -1.31% | 1,109,900 |
| 2025-11-21 | 4417.00 | 4530.00 | 4403.00 | 4514.00 | +1.05% | 985,000 |
| 2025-11-20 | 4411.00 | 4475.00 | 4382.00 | 4467.00 | +2.90% | 1,250,500 |
| 2025-11-19 | 4444.00 | 4448.00 | 4312.00 | 4341.00 | -2.60% | 1,448,600 |
| 2025-11-18 | 4537.00 | 4572.00 | 4457.00 | 4457.00 | -3.02% | 908,500 |
| 2025-11-17 | 4590.00 | 4613.00 | 4537.00 | 4596.00 | -0.37% | 1,072,500 |
| 2025-11-14 | 4656.00 | 4656.00 | 4585.00 | 4613.00 | -1.01% | 1,239,500 |
| 2025-11-13 | 4605.00 | 4672.00 | 4585.00 | 4660.00 | +1.30% | 1,023,600 |
| 2025-11-12 | 4557.00 | 4612.00 | 4546.00 | 4600.00 | +0.94% | 1,213,400 |
| 2025-11-11 | 4550.00 | 4571.00 | 4530.00 | 4557.00 | +0.89% | 1,215,900 |
| 2025-11-10 | 4460.00 | 4542.00 | 4439.00 | 4517.00 | +2.15% | 1,551,700 |
| 2025-11-07 | 4390.00 | 4427.00 | 4347.00 | 4422.00 | -0.29% | 2,633,000 |
| 2025-11-06 | 4437.00 | 4469.00 | 4394.00 | 4435.00 | +1.21% | 2,572,700 |
| 2025-11-05 | 4500.00 | 4562.00 | 4330.00 | 4382.00 | -12.17% | 6,701,500 |
| 2025-11-04 | 5034.00 | 5041.00 | 4941.00 | 4989.00 | -0.83% | 929,500 |
| 2025-10-31 | 5105.00 | 5143.00 | 5000.00 | 5031.00 | -2.20% | 856,900 |
| 2025-10-30 | 5143.00 | 5215.00 | 5101.00 | 5144.00 | -0.46% | 1,269,200 |
| 2025-10-29 | 5105.00 | 5235.00 | 5055.00 | 5168.00 | +2.74% | 1,924,600 |
| 2025-10-28 | 5168.00 | 5168.00 | 5010.00 | 5030.00 | -2.88% | 889,400 |
| 2025-10-27 | 5101.00 | 5179.00 | 5070.00 | 5179.00 | +4.61% | 1,134,100 |
| 2025-10-24 | 4884.00 | 4969.00 | 4859.00 | 4951.00 | +1.54% | 548,800 |
| 2025-10-23 | 4854.00 | 4885.00 | 4828.00 | 4876.00 | -0.79% | 610,800 |
| 2025-10-22 | 4891.00 | 4936.00 | 4861.00 | 4915.00 | +1.72% | 483,200 |
| 2025-10-21 | 4784.00 | 4854.00 | 4772.00 | 4832.00 | +1.60% | 613,600 |
| 2025-10-20 | 4787.00 | 4787.00 | 4732.00 | 4756.00 | +1.28% | 416,600 |
| 2025-10-17 | 4706.00 | 4765.00 | 4696.00 | 4696.00 | -1.68% | 388,200 |
| 2025-10-16 | 4748.00 | 4789.00 | 4733.00 | 4776.00 | +0.76% | 376,800 |
| 2025-10-15 | 4719.00 | 4766.00 | 4700.00 | 4740.00 | +1.96% | 456,100 |
| 2025-10-14 | 4553.00 | 4695.00 | 4553.00 | 4649.00 | -0.28% | 750,900 |
| 2025-10-10 | 4790.00 | 4806.00 | 4662.00 | 4662.00 | -2.47% | 812,200 |
| 2025-10-09 | 4828.00 | 4832.00 | 4770.00 | 4780.00 | -0.69% | 479,200 |
| 2025-10-08 | 4820.00 | 4842.00 | 4773.00 | 4813.00 | +0.59% | 535,500 |
| 2025-10-07 | 4800.00 | 4809.00 | 4749.00 | 4785.00 | +0.19% | 557,500 |
| 2025-10-06 | 4892.00 | 4932.00 | 4751.00 | 4776.00 | +0.51% | 908,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+21.37%). 가장 약한 달: 3월 (-11.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Hitachi Construction Machinery Co.,Ltd. (6305.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 5413.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
6305.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 7225.00, 최저 4312.00 (2026-10-16 기준).
Hitachi Construction Machinery Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 6305.T의 가장 강한 달은 2월(평균 +21.37%), 가장 약한 달은 3월(평균 -11.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.