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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.692,9388
KAPANIŞ 1.692,3592
En Düşük
DÜŞÜK 1.333
En Yüksek
YÜKSEK 2.030
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.410 | 1.412 | 1.393 | 1.410 |
| 05.01.2018 | 1.415 | 1.423 | 1.407 | 1.423 |
| 09.01.2018 | 1.426 | 1.427 | 1.410 | 1.426 |
| 10.01.2018 | 1.426 | 1.437 | 1.421 | 1.427 |
| 11.01.2018 | 1.420 | 1.459 | 1.418 | 1.456 |
| 12.01.2018 | 1.460 | 1.462 | 1.435 | 1.441 |
| 15.01.2018 | 1.450 | 1.452 | 1.428 | 1.435 |
| 16.01.2018 | 1.437 | 1.450 | 1.432 | 1.442 |
| 17.01.2018 | 1.436 | 1.451 | 1.424 | 1.437 |
| 18.01.2018 | 1.450 | 1.451 | 1.415 | 1.415 |
| 19.01.2018 | 1.422 | 1.432 | 1.412 | 1.421 |
| 22.01.2018 | 1.424 | 1.438 | 1.418 | 1.429 |
| 23.01.2018 | 1.445 | 1.454 | 1.438 | 1.450 |
| 24.01.2018 | 1.450 | 1.469 | 1.449 | 1.455 |
| 25.01.2018 | 1.455 | 1.461 | 1.450 | 1.453 |
| 26.01.2018 | 1.460 | 1.490 | 1.459 | 1.463 |
| 29.01.2018 | 1.470 | 1.472 | 1.456 | 1.458 |
| 30.01.2018 | 1.456 | 1.520 | 1.432 | 1.512 |
| 31.01.2018 | 1.510 | 1.535 | 1.494 | 1.523 |
| 01.02.2018 | 1.526 | 1.536 | 1.489 | 1.501 |
| 02.02.2018 | 1.510 | 1.510 | 1.483 | 1.493 |
| 05.02.2018 | 1.467 | 1.476 | 1.444 | 1.449 |
| 06.02.2018 | 1.389 | 1.395 | 1.333 | 1.352 |
| 07.02.2018 | 1.489 | 1.538 | 1.450 | 1.479 |
| 08.02.2018 | 1.589 | 1.638 | 1.544 | 1.550 |
| 09.02.2018 | 1.498 | 1.569 | 1.492 | 1.564 |
| 13.02.2018 | 1.565 | 1.579 | 1.548 | 1.568 |
| 14.02.2018 | 1.564 | 1.564 | 1.520 | 1.543 |
| 15.02.2018 | 1.566 | 1.569 | 1.548 | 1.559 |
| 16.02.2018 | 1.567 | 1.571 | 1.546 | 1.555 |
| 19.02.2018 | 1.580 | 1.624 | 1.577 | 1.591 |
| 20.02.2018 | 1.585 | 1.586 | 1.559 | 1.564 |
| 21.02.2018 | 1.565 | 1.581 | 1.560 | 1.572 |
| 22.02.2018 | 1.567 | 1.576 | 1.544 | 1.570 |
| 23.02.2018 | 1.565 | 1.585 | 1.553 | 1.579 |
| 26.02.2018 | 1.588 | 1.600 | 1.580 | 1.593 |
| 27.02.2018 | 1.601 | 1.603 | 1.550 | 1.555 |
| 28.02.2018 | 1.554 | 1.580 | 1.553 | 1.559 |
| 01.03.2018 | 1.545 | 1.571 | 1.540 | 1.566 |
| 02.03.2018 | 1.530 | 1.568 | 1.525 | 1.556 |
| 05.03.2018 | 1.563 | 1.591 | 1.559 | 1.568 |
| 06.03.2018 | 1.586 | 1.613 | 1.585 | 1.592 |
| 07.03.2018 | 1.589 | 1.594 | 1.574 | 1.581 |
| 08.03.2018 | 1.588 | 1.609 | 1.582 | 1.608 |
| 09.03.2018 | 1.636 | 1.645 | 1.607 | 1.623 |
| 12.03.2018 | 1.650 | 1.671 | 1.640 | 1.643 |
| 13.03.2018 | 1.629 | 1.647 | 1.625 | 1.645 |
| 14.03.2018 | 1.622 | 1.623 | 1.602 | 1.621 |
| 15.03.2018 | 1.617 | 1.651 | 1.614 | 1.647 |
| 16.03.2018 | 1.649 | 1.679 | 1.641 | 1.674 |
| 19.03.2018 | 1.675 | 1.678 | 1.641 | 1.666 |
| 20.03.2018 | 1.649 | 1.677 | 1.645 | 1.672 |
| 22.03.2018 | 1.664 | 1.683 | 1.651 | 1.682 |
| 23.03.2018 | 1.650 | 1.681 | 1.643 | 1.648 |
| 26.03.2018 | 1.642 | 1.668 | 1.638 | 1.667 |
| 27.03.2018 | 1.675 | 1.693 | 1.668 | 1.683 |
| 28.03.2018 | 1.647 | 1.684 | 1.646 | 1.684 |
| 29.03.2018 | 1.697 | 1.706 | 1.680 | 1.705 |
| 30.03.2018 | 1.701 | 1.707 | 1.666 | 1.685 |
| 02.04.2018 | 1.685 | 1.685 | 1.659 | 1.660 |
| 03.04.2018 | 1.640 | 1.655 | 1.631 | 1.647 |
| 04.04.2018 | 1.660 | 1.691 | 1.660 | 1.667 |
| 05.04.2018 | 1.670 | 1.682 | 1.662 | 1.674 |
| 06.04.2018 | 1.672 | 1.677 | 1.660 | 1.660 |
| 09.04.2018 | 1.670 | 1.699 | 1.663 | 1.669 |
| 10.04.2018 | 1.670 | 1.705 | 1.662 | 1.668 |
| 11.04.2018 | 1.650 | 1.654 | 1.604 | 1.629 |
| 12.04.2018 | 1.638 | 1.659 | 1.631 | 1.633 |
| 13.04.2018 | 1.631 | 1.638 | 1.611 | 1.623 |
| 16.04.2018 | 1.663 | 1.698 | 1.653 | 1.694 |
| 17.04.2018 | 1.694 | 1.698 | 1.673 | 1.693 |
| 18.04.2018 | 1.690 | 1.717 | 1.683 | 1.713 |
| 19.04.2018 | 1.720 | 1.738 | 1.703 | 1.707 |
| 20.04.2018 | 1.695 | 1.706 | 1.685 | 1.691 |
| 23.04.2018 | 1.694 | 1.705 | 1.688 | 1.702 |
| 24.04.2018 | 1.706 | 1.706 | 1.688 | 1.697 |
| 25.04.2018 | 1.737 | 1.788 | 1.727 | 1.761 |
| 26.04.2018 | 1.758 | 1.773 | 1.743 | 1.764 |
| 27.04.2018 | 1.766 | 1.805 | 1.761 | 1.796 |
| 01.05.2018 | 1.796 | 1.820 | 1.782 | 1.819 |
| 02.05.2018 | 1.817 | 1.820 | 1.784 | 1.816 |
| 07.05.2018 | 1.820 | 1.826 | 1.801 | 1.824 |
| 08.05.2018 | 1.824 | 1.838 | 1.810 | 1.833 |
| 09.05.2018 | 1.835 | 1.856 | 1.812 | 1.824 |
| 10.05.2018 | 1.825 | 1.837 | 1.810 | 1.814 |
| 11.05.2018 | 1.815 | 1.914 | 1.814 | 1.881 |
| 14.05.2018 | 1.921 | 1.946 | 1.907 | 1.922 |
| 15.05.2018 | 1.930 | 1.947 | 1.878 | 1.896 |
| 16.05.2018 | 1.895 | 1.896 | 1.854 | 1.864 |
| 17.05.2018 | 1.898 | 1.899 | 1.866 | 1.881 |
| 18.05.2018 | 1.882 | 1.897 | 1.864 | 1.896 |
| 21.05.2018 | 1.901 | 1.914 | 1.892 | 1.895 |
| 22.05.2018 | 1.895 | 1.898 | 1.869 | 1.885 |
| 23.05.2018 | 1.888 | 1.906 | 1.878 | 1.901 |
| 24.05.2018 | 1.892 | 1.897 | 1.852 | 1.862 |
| 25.05.2018 | 1.850 | 1.874 | 1.800 | 1.864 |
| 28.05.2018 | 1.853 | 1.869 | 1.851 | 1.867 |
| 29.05.2018 | 1.865 | 1.880 | 1.859 | 1.867 |
| 30.05.2018 | 1.855 | 1.889 | 1.851 | 1.887 |
| 31.05.2018 | 1.900 | 1.943 | 1.887 | 1.924 |
| 01.06.2018 | 1.917 | 1.932 | 1.892 | 1.923 |
| 04.06.2018 | 1.950 | 1.971 | 1.842 | 1.868 |
| 05.06.2018 | 1.850 | 1.883 | 1.835 | 1.878 |
| 06.06.2018 | 1.880 | 1.886 | 1.842 | 1.883 |
| 07.06.2018 | 1.867 | 1.870 | 1.823 | 1.840 |
| 08.06.2018 | 1.846 | 1.876 | 1.833 | 1.839 |
| 11.06.2018 | 1.831 | 1.888 | 1.829 | 1.874 |
| 12.06.2018 | 1.875 | 1.895 | 1.864 | 1.890 |
| 13.06.2018 | 1.890 | 1.938 | 1.888 | 1.928 |
| 14.06.2018 | 1.910 | 1.944 | 1.890 | 1.933 |
| 15.06.2018 | 1.944 | 1.970 | 1.940 | 1.967 |
| 18.06.2018 | 1.991 | 2.030 | 1.988 | 1.993 |
| 19.06.2018 | 1.990 | 2.005 | 1.971 | 1.973 |
| 20.06.2018 | 1.993 | 2.000 | 1.921 | 1.945 |
| 21.06.2018 | 1.946 | 1.982 | 1.946 | 1.972 |
| 22.06.2018 | 1.950 | 1.969 | 1.940 | 1.942 |
| 25.06.2018 | 1.949 | 1.954 | 1.929 | 1.930 |
| 26.06.2018 | 1.910 | 1.918 | 1.877 | 1.894 |
| 27.06.2018 | 1.899 | 1.947 | 1.897 | 1.942 |
| 28.06.2018 | 1.933 | 1.933 | 1.870 | 1.877 |
| 29.06.2018 | 1.890 | 1.912 | 1.888 | 1.898 |
| 02.07.2018 | 1.899 | 1.905 | 1.838 | 1.839 |
| 03.07.2018 | 1.840 | 1.855 | 1.810 | 1.828 |
| 04.07.2018 | 1.817 | 1.843 | 1.817 | 1.836 |
| 05.07.2018 | 1.840 | 1.858 | 1.821 | 1.829 |
| 06.07.2018 | 1.834 | 1.841 | 1.797 | 1.812 |
| 09.07.2018 | 1.820 | 1.845 | 1.820 | 1.835 |
| 10.07.2018 | 1.845 | 1.854 | 1.815 | 1.815 |
| 11.07.2018 | 1.815 | 1.837 | 1.807 | 1.831 |
| 12.07.2018 | 1.841 | 1.859 | 1.829 | 1.838 |
| 13.07.2018 | 1.845 | 1.872 | 1.836 | 1.862 |
| 17.07.2018 | 1.890 | 1.948 | 1.877 | 1.918 |
| 18.07.2018 | 1.950 | 1.955 | 1.927 | 1.937 |
| 19.07.2018 | 1.949 | 1.949 | 1.912 | 1.928 |
| 20.07.2018 | 1.919 | 1.950 | 1.916 | 1.936 |
| 23.07.2018 | 1.920 | 1.932 | 1.913 | 1.919 |
| 24.07.2018 | 1.918 | 1.919 | 1.890 | 1.894 |
| 25.07.2018 | 1.880 | 1.882 | 1.841 | 1.848 |
| 26.07.2018 | 1.848 | 1.855 | 1.826 | 1.832 |
| 27.07.2018 | 1.841 | 1.846 | 1.833 | 1.839 |
| 30.07.2018 | 1.819 | 1.828 | 1.811 | 1.818 |
| 31.07.2018 | 1.810 | 1.815 | 1.769 | 1.780 |
| 01.08.2018 | 1.796 | 1.802 | 1.775 | 1.784 |
| 02.08.2018 | 1.778 | 1.812 | 1.773 | 1.800 |
| 03.08.2018 | 1.913 | 1.936 | 1.830 | 1.886 |
| 06.08.2018 | 1.907 | 1.977 | 1.892 | 1.970 |
| 07.08.2018 | 1.963 | 2.022 | 1.957 | 2.009 |
| 08.08.2018 | 2.000 | 2.023 | 1.959 | 1.961 |
| 09.08.2018 | 1.958 | 1.975 | 1.946 | 1.958 |
| 10.08.2018 | 1.965 | 2.005 | 1.957 | 1.984 |
| 13.08.2018 | 1.979 | 1.979 | 1.916 | 1.916 |
| 14.08.2018 | 1.936 | 1.968 | 1.925 | 1.952 |
| 15.08.2018 | 1.958 | 1.962 | 1.910 | 1.935 |
| 16.08.2018 | 1.900 | 1.902 | 1.844 | 1.849 |
| 17.08.2018 | 1.863 | 1.872 | 1.845 | 1.865 |
| 20.08.2018 | 1.849 | 1.856 | 1.802 | 1.803 |
| 21.08.2018 | 1.777 | 1.798 | 1.765 | 1.791 |
| 22.08.2018 | 1.758 | 1.767 | 1.735 | 1.764 |
| 23.08.2018 | 1.762 | 1.784 | 1.760 | 1.762 |
| 24.08.2018 | 1.786 | 1.796 | 1.773 | 1.781 |
| 27.08.2018 | 1.784 | 1.803 | 1.782 | 1.797 |
| 28.08.2018 | 1.800 | 1.806 | 1.777 | 1.778 |
| 29.08.2018 | 1.775 | 1.797 | 1.771 | 1.788 |
| 30.08.2018 | 1.802 | 1.809 | 1.777 | 1.784 |
| 31.08.2018 | 1.770 | 1.797 | 1.764 | 1.792 |
| 03.09.2018 | 1.791 | 1.791 | 1.761 | 1.767 |
| 04.09.2018 | 1.766 | 1.779 | 1.756 | 1.766 |
| 05.09.2018 | 1.766 | 1.788 | 1.761 | 1.772 |
| 06.09.2018 | 1.766 | 1.780 | 1.747 | 1.751 |
| 07.09.2018 | 1.740 | 1.772 | 1.740 | 1.764 |
| 10.09.2018 | 1.767 | 1.793 | 1.764 | 1.778 |
| 11.09.2018 | 1.780 | 1.795 | 1.758 | 1.759 |
| 12.09.2018 | 1.755 | 1.760 | 1.719 | 1.738 |
| 13.09.2018 | 1.743 | 1.778 | 1.739 | 1.754 |
| 14.09.2018 | 1.762 | 1.775 | 1.752 | 1.762 |
| 18.09.2018 | 1.756 | 1.757 | 1.728 | 1.754 |
| 19.09.2018 | 1.778 | 1.781 | 1.767 | 1.769 |
| 20.09.2018 | 1.780 | 1.780 | 1.733 | 1.745 |
| 21.09.2018 | 1.755 | 1.760 | 1.745 | 1.751 |
| 25.09.2018 | 1.747 | 1.762 | 1.743 | 1.752 |
| 26.09.2018 | 1.746 | 1.765 | 1.649 | 1.664 |
| 27.09.2018 | 1.700 | 1.711 | 1.676 | 1.688 |
| 28.09.2018 | 1.692 | 1.693 | 1.666 | 1.675 |
| 01.10.2018 | 1.651 | 1.667 | 1.642 | 1.652 |
| 02.10.2018 | 1.648 | 1.648 | 1.615 | 1.630 |
| 03.10.2018 | 1.628 | 1.638 | 1.598 | 1.610 |
| 04.10.2018 | 1.606 | 1.607 | 1.580 | 1.589 |
| 05.10.2018 | 1.569 | 1.575 | 1.551 | 1.556 |
| 09.10.2018 | 1.557 | 1.571 | 1.547 | 1.555 |
| 10.10.2018 | 1.559 | 1.574 | 1.549 | 1.562 |
| 11.10.2018 | 1.520 | 1.525 | 1.499 | 1.518 |
| 12.10.2018 | 1.505 | 1.525 | 1.494 | 1.525 |
| 15.10.2018 | 1.503 | 1.508 | 1.479 | 1.483 |
| 16.10.2018 | 1.464 | 1.484 | 1.458 | 1.472 |
| 17.10.2018 | 1.483 | 1.512 | 1.483 | 1.507 |
| 18.10.2018 | 1.510 | 1.551 | 1.509 | 1.534 |
| 19.10.2018 | 1.511 | 1.534 | 1.510 | 1.529 |
| 22.10.2018 | 1.520 | 1.534 | 1.515 | 1.526 |
| 23.10.2018 | 1.475 | 1.492 | 1.470 | 1.472 |
| 24.10.2018 | 1.472 | 1.494 | 1.464 | 1.475 |
| 25.10.2018 | 1.447 | 1.464 | 1.435 | 1.436 |
| 26.10.2018 | 1.437 | 1.446 | 1.424 | 1.435 |
| 29.10.2018 | 1.441 | 1.456 | 1.437 | 1.447 |
| 30.10.2018 | 1.445 | 1.464 | 1.441 | 1.463 |
| 31.10.2018 | 1.470 | 1.470 | 1.439 | 1.453 |
| 01.11.2018 | 1.474 | 1.483 | 1.435 | 1.436 |
| 02.11.2018 | 1.550 | 1.612 | 1.537 | 1.557 |
| 05.11.2018 | 1.577 | 1.628 | 1.562 | 1.608 |
| 06.11.2018 | 1.617 | 1.618 | 1.577 | 1.606 |
| 07.11.2018 | 1.628 | 1.633 | 1.597 | 1.606 |
| 08.11.2018 | 1.652 | 1.677 | 1.645 | 1.652 |
| 09.11.2018 | 1.666 | 1.674 | 1.643 | 1.663 |
| 12.11.2018 | 1.657 | 1.670 | 1.637 | 1.640 |
| 13.11.2018 | 1.600 | 1.641 | 1.593 | 1.634 |
| 14.11.2018 | 1.644 | 1.646 | 1.597 | 1.605 |
| 15.11.2018 | 1.587 | 1.617 | 1.580 | 1.615 |
| 16.11.2018 | 1.610 | 1.639 | 1.601 | 1.629 |
| 19.11.2018 | 1.637 | 1.680 | 1.637 | 1.680 |
| 20.11.2018 | 1.660 | 1.662 | 1.630 | 1.637 |
| 21.11.2018 | 1.605 | 1.617 | 1.583 | 1.584 |
| 22.11.2018 | 1.567 | 1.604 | 1.553 | 1.603 |
| 26.11.2018 | 1.611 | 1.629 | 1.600 | 1.606 |
| 27.11.2018 | 1.614 | 1.614 | 1.579 | 1.597 |
| 28.11.2018 | 1.585 | 1.613 | 1.581 | 1.609 |
| 29.11.2018 | 1.608 | 1.609 | 1.583 | 1.588 |
| 30.11.2018 | 1.585 | 1.613 | 1.568 | 1.602 |
| 03.12.2018 | 1.623 | 1.647 | 1.619 | 1.633 |
| 04.12.2018 | 1.634 | 1.657 | 1.628 | 1.639 |
| 05.12.2018 | 1.623 | 1.658 | 1.620 | 1.647 |
| 06.12.2018 | 1.637 | 1.668 | 1.628 | 1.641 |
| 07.12.2018 | 1.620 | 1.642 | 1.598 | 1.625 |
| 10.12.2018 | 1.599 | 1.601 | 1.551 | 1.567 |
| 11.12.2018 | 1.549 | 1.585 | 1.532 | 1.582 |
| 12.12.2018 | 1.607 | 1.622 | 1.599 | 1.607 |
| 13.12.2018 | 1.614 | 1.625 | 1.601 | 1.623 |
| 14.12.2018 | 1.621 | 1.631 | 1.586 | 1.598 |
| 17.12.2018 | 1.602 | 1.642 | 1.592 | 1.625 |
| 18.12.2018 | 1.617 | 1.634 | 1.591 | 1.631 |
| 19.12.2018 | 1.639 | 1.659 | 1.618 | 1.635 |
| 20.12.2018 | 1.620 | 1.622 | 1.567 | 1.576 |
| 21.12.2018 | 1.546 | 1.559 | 1.496 | 1.508 |
| 25.12.2018 | 1.439 | 1.450 | 1.408 | 1.420 |
| 26.12.2018 | 1.437 | 1.488 | 1.437 | 1.464 |
| 27.12.2018 | 1.503 | 1.557 | 1.496 | 1.546 |
| 28.12.2018 | 1.538 | 1.553 | 1.524 | 1.536 |