6460.T
Sega Sammy Holdings Inc.
09:30:00
2114.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2130
Düşük₺2078
Yüksek₺2126.5
6460.T: Sega Sammy Holdings Inc. Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.249,049
KAPANIŞ 1.250,4245
En Düşük
DÜŞÜK 992
En Yüksek
YÜKSEK 1.594
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.125 | 1.132 | 1.123 | 1.123 |
| 05.01.2010 | 1.133 | 1.137 | 1.117 | 1.120 |
| 06.01.2010 | 1.115 | 1.132 | 1.103 | 1.129 |
| 07.01.2010 | 1.134 | 1.144 | 1.129 | 1.135 |
| 08.01.2010 | 1.132 | 1.137 | 1.123 | 1.131 |
| 12.01.2010 | 1.130 | 1.136 | 1.121 | 1.133 |
| 13.01.2010 | 1.136 | 1.137 | 1.126 | 1.132 |
| 14.01.2010 | 1.134 | 1.138 | 1.129 | 1.134 |
| 15.01.2010 | 1.135 | 1.148 | 1.128 | 1.145 |
| 18.01.2010 | 1.136 | 1.141 | 1.130 | 1.135 |
| 19.01.2010 | 1.136 | 1.139 | 1.127 | 1.131 |
| 20.01.2010 | 1.135 | 1.135 | 1.115 | 1.119 |
| 21.01.2010 | 1.100 | 1.120 | 1.098 | 1.118 |
| 22.01.2010 | 1.102 | 1.107 | 1.074 | 1.083 |
| 25.01.2010 | 1.105 | 1.107 | 1.085 | 1.088 |
| 26.01.2010 | 1.081 | 1.098 | 1.068 | 1.072 |
| 27.01.2010 | 1.069 | 1.070 | 1.047 | 1.048 |
| 28.01.2010 | 1.048 | 1.068 | 1.037 | 1.061 |
| 29.01.2010 | 1.046 | 1.049 | 1.013 | 1.018 |
| 01.02.2010 | 1.010 | 1.033 | 992 | 1.028 |
| 02.02.2010 | 1.040 | 1.040 | 1.023 | 1.027 |
| 03.02.2010 | 1.025 | 1.037 | 1.022 | 1.024 |
| 04.02.2010 | 1.054 | 1.069 | 1.028 | 1.042 |
| 05.02.2010 | 1.012 | 1.020 | 1.005 | 1.009 |
| 08.02.2010 | 1.045 | 1.090 | 1.045 | 1.059 |
| 09.02.2010 | 1.029 | 1.066 | 1.025 | 1.036 |
| 10.02.2010 | 1.026 | 1.027 | 994 | 1.004 |
| 12.02.2010 | 1.004 | 1.038 | 1.000 | 1.033 |
| 15.02.2010 | 1.037 | 1.072 | 1.033 | 1.061 |
| 16.02.2010 | 1.053 | 1.064 | 1.042 | 1.058 |
| 17.02.2010 | 1.058 | 1.065 | 1.045 | 1.057 |
| 18.02.2010 | 1.048 | 1.079 | 1.045 | 1.071 |
| 19.02.2010 | 1.065 | 1.068 | 1.051 | 1.055 |
| 22.02.2010 | 1.057 | 1.093 | 1.057 | 1.078 |
| 23.02.2010 | 1.106 | 1.111 | 1.092 | 1.098 |
| 24.02.2010 | 1.078 | 1.086 | 1.068 | 1.083 |
| 25.02.2010 | 1.100 | 1.116 | 1.091 | 1.106 |
| 26.02.2010 | 1.091 | 1.104 | 1.081 | 1.097 |
| 01.03.2010 | 1.091 | 1.102 | 1.085 | 1.088 |
| 02.03.2010 | 1.069 | 1.111 | 1.069 | 1.111 |
| 03.03.2010 | 1.104 | 1.134 | 1.102 | 1.132 |
| 04.03.2010 | 1.130 | 1.130 | 1.109 | 1.118 |
| 05.03.2010 | 1.129 | 1.137 | 1.124 | 1.133 |
| 08.03.2010 | 1.136 | 1.140 | 1.124 | 1.134 |
| 09.03.2010 | 1.133 | 1.135 | 1.124 | 1.132 |
| 10.03.2010 | 1.124 | 1.144 | 1.123 | 1.131 |
| 11.03.2010 | 1.130 | 1.140 | 1.130 | 1.137 |
| 12.03.2010 | 1.136 | 1.145 | 1.131 | 1.135 |
| 15.03.2010 | 1.137 | 1.139 | 1.125 | 1.132 |
| 16.03.2010 | 1.133 | 1.139 | 1.122 | 1.123 |
| 17.03.2010 | 1.123 | 1.138 | 1.122 | 1.133 |
| 18.03.2010 | 1.126 | 1.138 | 1.117 | 1.120 |
| 19.03.2010 | 1.123 | 1.126 | 1.102 | 1.112 |
| 23.03.2010 | 1.105 | 1.107 | 1.094 | 1.103 |
| 24.03.2010 | 1.104 | 1.129 | 1.103 | 1.129 |
| 25.03.2010 | 1.126 | 1.144 | 1.124 | 1.135 |
| 26.03.2010 | 1.139 | 1.143 | 1.127 | 1.142 |
| 29.03.2010 | 1.138 | 1.140 | 1.111 | 1.121 |
| 30.03.2010 | 1.122 | 1.137 | 1.110 | 1.135 |
| 31.03.2010 | 1.135 | 1.140 | 1.130 | 1.132 |
| 01.04.2010 | 1.133 | 1.136 | 1.127 | 1.134 |
| 02.04.2010 | 1.140 | 1.144 | 1.131 | 1.141 |
| 05.04.2010 | 1.144 | 1.167 | 1.140 | 1.159 |
| 06.04.2010 | 1.160 | 1.176 | 1.153 | 1.159 |
| 07.04.2010 | 1.168 | 1.173 | 1.151 | 1.154 |
| 08.04.2010 | 1.155 | 1.172 | 1.153 | 1.162 |
| 09.04.2010 | 1.169 | 1.177 | 1.148 | 1.156 |
| 12.04.2010 | 1.167 | 1.185 | 1.161 | 1.171 |
| 13.04.2010 | 1.172 | 1.177 | 1.162 | 1.173 |
| 14.04.2010 | 1.173 | 1.176 | 1.161 | 1.168 |
| 15.04.2010 | 1.185 | 1.219 | 1.178 | 1.201 |
| 16.04.2010 | 1.230 | 1.235 | 1.202 | 1.206 |
| 19.04.2010 | 1.197 | 1.209 | 1.184 | 1.195 |
| 20.04.2010 | 1.200 | 1.207 | 1.173 | 1.181 |
| 21.04.2010 | 1.177 | 1.215 | 1.175 | 1.212 |
| 22.04.2010 | 1.216 | 1.224 | 1.198 | 1.220 |
| 23.04.2010 | 1.211 | 1.225 | 1.208 | 1.225 |
| 26.04.2010 | 1.228 | 1.238 | 1.225 | 1.229 |
| 27.04.2010 | 1.231 | 1.284 | 1.229 | 1.280 |
| 28.04.2010 | 1.250 | 1.253 | 1.228 | 1.235 |
| 30.04.2010 | 1.243 | 1.248 | 1.219 | 1.232 |
| 06.05.2010 | 1.209 | 1.225 | 1.196 | 1.212 |
| 07.05.2010 | 1.176 | 1.176 | 1.153 | 1.167 |
| 10.05.2010 | 1.130 | 1.166 | 1.118 | 1.158 |
| 11.05.2010 | 1.165 | 1.180 | 1.147 | 1.170 |
| 12.05.2010 | 1.187 | 1.187 | 1.167 | 1.174 |
| 13.05.2010 | 1.177 | 1.180 | 1.158 | 1.162 |
| 14.05.2010 | 1.157 | 1.179 | 1.152 | 1.172 |
| 17.05.2010 | 1.142 | 1.154 | 1.116 | 1.130 |
| 18.05.2010 | 1.128 | 1.139 | 1.103 | 1.113 |
| 19.05.2010 | 1.106 | 1.133 | 1.102 | 1.130 |
| 20.05.2010 | 1.130 | 1.152 | 1.111 | 1.115 |
| 21.05.2010 | 1.085 | 1.088 | 1.063 | 1.075 |
| 24.05.2010 | 1.095 | 1.126 | 1.086 | 1.118 |
| 25.05.2010 | 1.092 | 1.134 | 1.090 | 1.112 |
| 26.05.2010 | 1.130 | 1.140 | 1.115 | 1.122 |
| 27.05.2010 | 1.105 | 1.123 | 1.102 | 1.116 |
| 28.05.2010 | 1.146 | 1.160 | 1.145 | 1.158 |
| 31.05.2010 | 1.158 | 1.182 | 1.153 | 1.172 |
| 01.06.2010 | 1.172 | 1.185 | 1.164 | 1.181 |
| 02.06.2010 | 1.166 | 1.180 | 1.154 | 1.163 |
| 03.06.2010 | 1.174 | 1.182 | 1.154 | 1.177 |
| 04.06.2010 | 1.190 | 1.200 | 1.183 | 1.198 |
| 07.06.2010 | 1.185 | 1.216 | 1.182 | 1.191 |
| 08.06.2010 | 1.168 | 1.249 | 1.168 | 1.244 |
| 09.06.2010 | 1.219 | 1.225 | 1.207 | 1.223 |
| 10.06.2010 | 1.217 | 1.223 | 1.205 | 1.216 |
| 11.06.2010 | 1.235 | 1.244 | 1.222 | 1.240 |
| 14.06.2010 | 1.246 | 1.258 | 1.243 | 1.251 |
| 15.06.2010 | 1.244 | 1.267 | 1.237 | 1.263 |
| 16.06.2010 | 1.280 | 1.297 | 1.278 | 1.288 |
| 17.06.2010 | 1.288 | 1.320 | 1.288 | 1.308 |
| 18.06.2010 | 1.315 | 1.341 | 1.307 | 1.326 |
| 21.06.2010 | 1.340 | 1.352 | 1.339 | 1.344 |
| 22.06.2010 | 1.326 | 1.330 | 1.272 | 1.293 |
| 23.06.2010 | 1.263 | 1.283 | 1.242 | 1.271 |
| 24.06.2010 | 1.277 | 1.294 | 1.272 | 1.277 |
| 25.06.2010 | 1.247 | 1.274 | 1.242 | 1.264 |
| 28.06.2010 | 1.278 | 1.287 | 1.247 | 1.250 |
| 29.06.2010 | 1.261 | 1.276 | 1.234 | 1.239 |
| 30.06.2010 | 1.239 | 1.318 | 1.227 | 1.282 |
| 01.07.2010 | 1.292 | 1.310 | 1.289 | 1.296 |
| 02.07.2010 | 1.309 | 1.309 | 1.273 | 1.290 |
| 05.07.2010 | 1.277 | 1.310 | 1.277 | 1.304 |
| 06.07.2010 | 1.290 | 1.306 | 1.283 | 1.304 |
| 07.07.2010 | 1.295 | 1.300 | 1.283 | 1.290 |
| 08.07.2010 | 1.305 | 1.320 | 1.290 | 1.297 |
| 09.07.2010 | 1.301 | 1.308 | 1.279 | 1.282 |
| 12.07.2010 | 1.280 | 1.287 | 1.258 | 1.260 |
| 13.07.2010 | 1.276 | 1.288 | 1.258 | 1.263 |
| 14.07.2010 | 1.292 | 1.335 | 1.287 | 1.320 |
| 15.07.2010 | 1.321 | 1.324 | 1.305 | 1.306 |
| 16.07.2010 | 1.312 | 1.316 | 1.287 | 1.293 |
| 20.07.2010 | 1.285 | 1.307 | 1.272 | 1.307 |
| 21.07.2010 | 1.306 | 1.311 | 1.292 | 1.297 |
| 22.07.2010 | 1.285 | 1.293 | 1.280 | 1.285 |
| 23.07.2010 | 1.287 | 1.294 | 1.264 | 1.274 |
| 26.07.2010 | 1.291 | 1.293 | 1.271 | 1.273 |
| 27.07.2010 | 1.274 | 1.306 | 1.259 | 1.301 |
| 28.07.2010 | 1.306 | 1.319 | 1.289 | 1.295 |
| 29.07.2010 | 1.286 | 1.293 | 1.268 | 1.276 |
| 30.07.2010 | 1.275 | 1.282 | 1.262 | 1.270 |
| 02.08.2010 | 1.300 | 1.374 | 1.297 | 1.335 |
| 03.08.2010 | 1.333 | 1.338 | 1.320 | 1.333 |
| 04.08.2010 | 1.321 | 1.328 | 1.308 | 1.318 |
| 05.08.2010 | 1.345 | 1.359 | 1.331 | 1.350 |
| 06.08.2010 | 1.345 | 1.361 | 1.340 | 1.358 |
| 09.08.2010 | 1.356 | 1.387 | 1.348 | 1.357 |
| 10.08.2010 | 1.354 | 1.365 | 1.329 | 1.346 |
| 11.08.2010 | 1.332 | 1.338 | 1.309 | 1.318 |
| 12.08.2010 | 1.290 | 1.310 | 1.285 | 1.307 |
| 13.08.2010 | 1.310 | 1.345 | 1.307 | 1.342 |
| 16.08.2010 | 1.328 | 1.337 | 1.322 | 1.332 |
| 17.08.2010 | 1.331 | 1.341 | 1.322 | 1.325 |
| 18.08.2010 | 1.338 | 1.357 | 1.323 | 1.354 |
| 19.08.2010 | 1.347 | 1.354 | 1.336 | 1.343 |
| 20.08.2010 | 1.332 | 1.337 | 1.324 | 1.324 |
| 23.08.2010 | 1.372 | 1.372 | 1.337 | 1.340 |
| 24.08.2010 | 1.320 | 1.332 | 1.313 | 1.332 |
| 25.08.2010 | 1.311 | 1.315 | 1.281 | 1.289 |
| 26.08.2010 | 1.288 | 1.301 | 1.284 | 1.290 |
| 27.08.2010 | 1.273 | 1.308 | 1.273 | 1.303 |
| 30.08.2010 | 1.307 | 1.332 | 1.306 | 1.320 |
| 31.08.2010 | 1.299 | 1.299 | 1.240 | 1.247 |
| 01.09.2010 | 1.208 | 1.232 | 1.196 | 1.228 |
| 02.09.2010 | 1.249 | 1.249 | 1.196 | 1.209 |
| 03.09.2010 | 1.224 | 1.238 | 1.207 | 1.231 |
| 06.09.2010 | 1.248 | 1.280 | 1.239 | 1.279 |
| 07.09.2010 | 1.252 | 1.260 | 1.244 | 1.252 |
| 08.09.2010 | 1.249 | 1.258 | 1.224 | 1.256 |
| 09.09.2010 | 1.275 | 1.288 | 1.257 | 1.285 |
| 10.09.2010 | 1.305 | 1.311 | 1.292 | 1.306 |
| 13.09.2010 | 1.321 | 1.340 | 1.294 | 1.307 |
| 14.09.2010 | 1.310 | 1.318 | 1.300 | 1.305 |
| 15.09.2010 | 1.290 | 1.325 | 1.282 | 1.319 |
| 16.09.2010 | 1.330 | 1.333 | 1.314 | 1.317 |
| 17.09.2010 | 1.336 | 1.344 | 1.330 | 1.334 |
| 21.09.2010 | 1.336 | 1.341 | 1.313 | 1.318 |
| 22.09.2010 | 1.306 | 1.340 | 1.300 | 1.339 |
| 24.09.2010 | 1.337 | 1.350 | 1.329 | 1.337 |
| 27.09.2010 | 1.332 | 1.332 | 1.284 | 1.300 |
| 28.09.2010 | 1.299 | 1.300 | 1.283 | 1.288 |
| 29.09.2010 | 1.278 | 1.302 | 1.276 | 1.288 |
| 30.09.2010 | 1.281 | 1.289 | 1.270 | 1.276 |
| 01.10.2010 | 1.336 | 1.346 | 1.292 | 1.295 |
| 04.10.2010 | 1.300 | 1.305 | 1.276 | 1.284 |
| 05.10.2010 | 1.287 | 1.299 | 1.280 | 1.287 |
| 06.10.2010 | 1.299 | 1.303 | 1.283 | 1.299 |
| 07.10.2010 | 1.286 | 1.297 | 1.259 | 1.276 |
| 08.10.2010 | 1.278 | 1.282 | 1.261 | 1.267 |
| 12.10.2010 | 1.275 | 1.288 | 1.249 | 1.251 |
| 13.10.2010 | 1.269 | 1.279 | 1.260 | 1.270 |
| 14.10.2010 | 1.284 | 1.297 | 1.274 | 1.281 |
| 15.10.2010 | 1.282 | 1.286 | 1.264 | 1.271 |
| 18.10.2010 | 1.275 | 1.291 | 1.268 | 1.283 |
| 19.10.2010 | 1.284 | 1.294 | 1.276 | 1.283 |
| 20.10.2010 | 1.266 | 1.294 | 1.262 | 1.290 |
| 21.10.2010 | 1.277 | 1.286 | 1.268 | 1.274 |
| 22.10.2010 | 1.297 | 1.317 | 1.294 | 1.303 |
| 25.10.2010 | 1.295 | 1.305 | 1.286 | 1.296 |
| 26.10.2010 | 1.297 | 1.301 | 1.281 | 1.292 |
| 27.10.2010 | 1.289 | 1.309 | 1.288 | 1.305 |
| 28.10.2010 | 1.311 | 1.314 | 1.301 | 1.301 |
| 29.10.2010 | 1.312 | 1.314 | 1.287 | 1.314 |
| 01.11.2010 | 1.310 | 1.310 | 1.274 | 1.284 |
| 02.11.2010 | 1.293 | 1.308 | 1.289 | 1.298 |
| 04.11.2010 | 1.308 | 1.330 | 1.290 | 1.328 |
| 05.11.2010 | 1.326 | 1.334 | 1.303 | 1.313 |
| 08.11.2010 | 1.321 | 1.339 | 1.312 | 1.336 |
| 09.11.2010 | 1.337 | 1.360 | 1.332 | 1.343 |
| 10.11.2010 | 1.338 | 1.347 | 1.313 | 1.327 |
| 11.11.2010 | 1.314 | 1.344 | 1.314 | 1.338 |
| 12.11.2010 | 1.330 | 1.352 | 1.330 | 1.337 |
| 15.11.2010 | 1.336 | 1.349 | 1.326 | 1.341 |
| 16.11.2010 | 1.340 | 1.349 | 1.333 | 1.337 |
| 17.11.2010 | 1.337 | 1.356 | 1.334 | 1.353 |
| 18.11.2010 | 1.359 | 1.415 | 1.355 | 1.412 |
| 19.11.2010 | 1.420 | 1.440 | 1.417 | 1.427 |
| 22.11.2010 | 1.440 | 1.440 | 1.414 | 1.431 |
| 24.11.2010 | 1.411 | 1.433 | 1.410 | 1.423 |
| 25.11.2010 | 1.425 | 1.435 | 1.410 | 1.420 |
| 26.11.2010 | 1.427 | 1.430 | 1.414 | 1.417 |
| 29.11.2010 | 1.421 | 1.435 | 1.418 | 1.430 |
| 30.11.2010 | 1.430 | 1.433 | 1.410 | 1.410 |
| 01.12.2010 | 1.409 | 1.452 | 1.398 | 1.448 |
| 02.12.2010 | 1.587 | 1.587 | 1.525 | 1.529 |
| 03.12.2010 | 1.525 | 1.537 | 1.506 | 1.535 |
| 06.12.2010 | 1.540 | 1.550 | 1.523 | 1.526 |
| 07.12.2010 | 1.519 | 1.564 | 1.517 | 1.531 |
| 08.12.2010 | 1.532 | 1.543 | 1.520 | 1.543 |
| 09.12.2010 | 1.538 | 1.549 | 1.534 | 1.545 |
| 10.12.2010 | 1.526 | 1.540 | 1.514 | 1.533 |
| 13.12.2010 | 1.526 | 1.544 | 1.520 | 1.544 |
| 14.12.2010 | 1.550 | 1.564 | 1.542 | 1.550 |
| 15.12.2010 | 1.563 | 1.564 | 1.540 | 1.545 |
| 16.12.2010 | 1.552 | 1.562 | 1.548 | 1.551 |
| 17.12.2010 | 1.551 | 1.562 | 1.546 | 1.546 |
| 20.12.2010 | 1.550 | 1.574 | 1.550 | 1.553 |
| 21.12.2010 | 1.558 | 1.594 | 1.556 | 1.589 |
| 22.12.2010 | 1.589 | 1.589 | 1.559 | 1.564 |
| 24.12.2010 | 1.551 | 1.566 | 1.546 | 1.555 |
| 27.12.2010 | 1.547 | 1.562 | 1.546 | 1.555 |
| 28.12.2010 | 1.565 | 1.565 | 1.550 | 1.555 |
| 29.12.2010 | 1.556 | 1.559 | 1.551 | 1.558 |
| 30.12.2010 | 1.558 | 1.565 | 1.545 | 1.545 |