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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.430,6432
KAPANIŞ 1.430,0871
En Düşük
DÜŞÜK 1.210
En Yüksek
YÜKSEK 1.717
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.494 | 1.514 | 1.486 | 1.512 |
| 07.01.2019 | 1.550 | 1.585 | 1.527 | 1.555 |
| 08.01.2019 | 1.546 | 1.559 | 1.523 | 1.546 |
| 09.01.2019 | 1.555 | 1.592 | 1.552 | 1.575 |
| 10.01.2019 | 1.563 | 1.596 | 1.553 | 1.575 |
| 11.01.2019 | 1.577 | 1.580 | 1.550 | 1.565 |
| 15.01.2019 | 1.556 | 1.570 | 1.541 | 1.549 |
| 16.01.2019 | 1.569 | 1.569 | 1.550 | 1.552 |
| 17.01.2019 | 1.569 | 1.578 | 1.556 | 1.575 |
| 18.01.2019 | 1.582 | 1.593 | 1.575 | 1.581 |
| 21.01.2019 | 1.592 | 1.592 | 1.570 | 1.575 |
| 22.01.2019 | 1.576 | 1.582 | 1.564 | 1.574 |
| 23.01.2019 | 1.550 | 1.556 | 1.541 | 1.553 |
| 24.01.2019 | 1.536 | 1.546 | 1.524 | 1.530 |
| 25.01.2019 | 1.531 | 1.556 | 1.527 | 1.539 |
| 28.01.2019 | 1.534 | 1.549 | 1.526 | 1.529 |
| 29.01.2019 | 1.521 | 1.545 | 1.513 | 1.541 |
| 30.01.2019 | 1.541 | 1.547 | 1.496 | 1.502 |
| 31.01.2019 | 1.532 | 1.547 | 1.521 | 1.530 |
| 01.02.2019 | 1.525 | 1.548 | 1.520 | 1.532 |
| 04.02.2019 | 1.545 | 1.571 | 1.540 | 1.552 |
| 05.02.2019 | 1.547 | 1.549 | 1.523 | 1.529 |
| 06.02.2019 | 1.459 | 1.463 | 1.336 | 1.347 |
| 07.02.2019 | 1.336 | 1.340 | 1.281 | 1.297 |
| 08.02.2019 | 1.282 | 1.289 | 1.237 | 1.244 |
| 12.02.2019 | 1.235 | 1.245 | 1.210 | 1.211 |
| 13.02.2019 | 1.239 | 1.260 | 1.223 | 1.246 |
| 14.02.2019 | 1.267 | 1.287 | 1.253 | 1.257 |
| 15.02.2019 | 1.252 | 1.284 | 1.244 | 1.274 |
| 18.02.2019 | 1.276 | 1.295 | 1.274 | 1.291 |
| 19.02.2019 | 1.288 | 1.302 | 1.285 | 1.293 |
| 20.02.2019 | 1.288 | 1.305 | 1.274 | 1.289 |
| 21.02.2019 | 1.289 | 1.321 | 1.287 | 1.312 |
| 22.02.2019 | 1.305 | 1.326 | 1.302 | 1.313 |
| 25.02.2019 | 1.310 | 1.325 | 1.302 | 1.320 |
| 26.02.2019 | 1.325 | 1.334 | 1.309 | 1.320 |
| 27.02.2019 | 1.305 | 1.319 | 1.298 | 1.308 |
| 28.02.2019 | 1.296 | 1.317 | 1.295 | 1.296 |
| 01.03.2019 | 1.296 | 1.313 | 1.292 | 1.312 |
| 04.03.2019 | 1.325 | 1.328 | 1.301 | 1.311 |
| 05.03.2019 | 1.310 | 1.321 | 1.305 | 1.313 |
| 06.03.2019 | 1.306 | 1.327 | 1.305 | 1.316 |
| 07.03.2019 | 1.310 | 1.317 | 1.289 | 1.300 |
| 08.03.2019 | 1.283 | 1.303 | 1.283 | 1.286 |
| 11.03.2019 | 1.275 | 1.279 | 1.260 | 1.272 |
| 12.03.2019 | 1.277 | 1.302 | 1.276 | 1.294 |
| 13.03.2019 | 1.281 | 1.293 | 1.277 | 1.286 |
| 14.03.2019 | 1.289 | 1.300 | 1.282 | 1.282 |
| 15.03.2019 | 1.278 | 1.293 | 1.271 | 1.280 |
| 18.03.2019 | 1.306 | 1.306 | 1.294 | 1.304 |
| 19.03.2019 | 1.313 | 1.328 | 1.305 | 1.317 |
| 20.03.2019 | 1.330 | 1.332 | 1.307 | 1.324 |
| 22.03.2019 | 1.327 | 1.333 | 1.313 | 1.325 |
| 25.03.2019 | 1.298 | 1.318 | 1.294 | 1.312 |
| 26.03.2019 | 1.336 | 1.361 | 1.327 | 1.333 |
| 27.03.2019 | 1.296 | 1.322 | 1.285 | 1.315 |
| 28.03.2019 | 1.288 | 1.298 | 1.283 | 1.292 |
| 29.03.2019 | 1.298 | 1.314 | 1.297 | 1.306 |
| 01.04.2019 | 1.310 | 1.330 | 1.303 | 1.322 |
| 02.04.2019 | 1.335 | 1.335 | 1.322 | 1.323 |
| 03.04.2019 | 1.323 | 1.333 | 1.310 | 1.316 |
| 04.04.2019 | 1.323 | 1.323 | 1.310 | 1.311 |
| 05.04.2019 | 1.307 | 1.324 | 1.303 | 1.317 |
| 08.04.2019 | 1.328 | 1.335 | 1.321 | 1.335 |
| 09.04.2019 | 1.336 | 1.342 | 1.325 | 1.330 |
| 10.04.2019 | 1.307 | 1.317 | 1.304 | 1.312 |
| 11.04.2019 | 1.318 | 1.324 | 1.316 | 1.321 |
| 12.04.2019 | 1.332 | 1.332 | 1.321 | 1.326 |
| 15.04.2019 | 1.349 | 1.361 | 1.340 | 1.355 |
| 16.04.2019 | 1.359 | 1.374 | 1.349 | 1.352 |
| 17.04.2019 | 1.351 | 1.357 | 1.341 | 1.348 |
| 18.04.2019 | 1.348 | 1.355 | 1.336 | 1.342 |
| 19.04.2019 | 1.354 | 1.364 | 1.347 | 1.348 |
| 22.04.2019 | 1.348 | 1.379 | 1.341 | 1.375 |
| 23.04.2019 | 1.372 | 1.391 | 1.367 | 1.380 |
| 24.04.2019 | 1.391 | 1.397 | 1.369 | 1.373 |
| 25.04.2019 | 1.385 | 1.397 | 1.377 | 1.380 |
| 26.04.2019 | 1.369 | 1.427 | 1.339 | 1.404 |
| 07.05.2019 | 1.404 | 1.408 | 1.366 | 1.377 |
| 08.05.2019 | 1.386 | 1.415 | 1.378 | 1.407 |
| 09.05.2019 | 1.400 | 1.413 | 1.379 | 1.392 |
| 10.05.2019 | 1.399 | 1.402 | 1.340 | 1.353 |
| 13.05.2019 | 1.344 | 1.402 | 1.339 | 1.378 |
| 14.05.2019 | 1.340 | 1.367 | 1.331 | 1.363 |
| 15.05.2019 | 1.378 | 1.378 | 1.343 | 1.368 |
| 16.05.2019 | 1.382 | 1.382 | 1.360 | 1.378 |
| 17.05.2019 | 1.391 | 1.407 | 1.388 | 1.405 |
| 20.05.2019 | 1.410 | 1.424 | 1.404 | 1.423 |
| 21.05.2019 | 1.410 | 1.425 | 1.407 | 1.417 |
| 22.05.2019 | 1.428 | 1.433 | 1.389 | 1.397 |
| 23.05.2019 | 1.388 | 1.403 | 1.370 | 1.378 |
| 24.05.2019 | 1.360 | 1.381 | 1.356 | 1.375 |
| 27.05.2019 | 1.368 | 1.391 | 1.365 | 1.383 |
| 28.05.2019 | 1.362 | 1.372 | 1.349 | 1.349 |
| 29.05.2019 | 1.341 | 1.345 | 1.317 | 1.318 |
| 30.05.2019 | 1.296 | 1.297 | 1.264 | 1.293 |
| 31.05.2019 | 1.292 | 1.301 | 1.283 | 1.288 |
| 03.06.2019 | 1.267 | 1.279 | 1.256 | 1.262 |
| 04.06.2019 | 1.253 | 1.260 | 1.237 | 1.240 |
| 05.06.2019 | 1.255 | 1.262 | 1.238 | 1.246 |
| 06.06.2019 | 1.235 | 1.261 | 1.235 | 1.257 |
| 07.06.2019 | 1.260 | 1.282 | 1.260 | 1.280 |
| 10.06.2019 | 1.296 | 1.314 | 1.284 | 1.310 |
| 11.06.2019 | 1.313 | 1.327 | 1.309 | 1.322 |
| 12.06.2019 | 1.313 | 1.330 | 1.310 | 1.320 |
| 13.06.2019 | 1.309 | 1.316 | 1.290 | 1.294 |
| 14.06.2019 | 1.303 | 1.313 | 1.296 | 1.301 |
| 17.06.2019 | 1.296 | 1.305 | 1.290 | 1.295 |
| 18.06.2019 | 1.288 | 1.301 | 1.273 | 1.276 |
| 19.06.2019 | 1.290 | 1.298 | 1.279 | 1.297 |
| 20.06.2019 | 1.298 | 1.321 | 1.298 | 1.318 |
| 21.06.2019 | 1.327 | 1.327 | 1.292 | 1.295 |
| 24.06.2019 | 1.309 | 1.318 | 1.300 | 1.316 |
| 25.06.2019 | 1.311 | 1.331 | 1.308 | 1.309 |
| 26.06.2019 | 1.293 | 1.298 | 1.280 | 1.287 |
| 27.06.2019 | 1.280 | 1.309 | 1.280 | 1.308 |
| 28.06.2019 | 1.305 | 1.314 | 1.299 | 1.309 |
| 01.07.2019 | 1.339 | 1.346 | 1.332 | 1.346 |
| 02.07.2019 | 1.346 | 1.349 | 1.331 | 1.333 |
| 03.07.2019 | 1.328 | 1.345 | 1.320 | 1.327 |
| 04.07.2019 | 1.340 | 1.353 | 1.332 | 1.351 |
| 05.07.2019 | 1.348 | 1.362 | 1.338 | 1.362 |
| 08.07.2019 | 1.356 | 1.358 | 1.344 | 1.348 |
| 09.07.2019 | 1.354 | 1.378 | 1.352 | 1.355 |
| 10.07.2019 | 1.348 | 1.364 | 1.344 | 1.349 |
| 11.07.2019 | 1.365 | 1.376 | 1.359 | 1.373 |
| 12.07.2019 | 1.383 | 1.383 | 1.361 | 1.365 |
| 16.07.2019 | 1.356 | 1.361 | 1.327 | 1.328 |
| 17.07.2019 | 1.317 | 1.321 | 1.305 | 1.315 |
| 18.07.2019 | 1.309 | 1.316 | 1.283 | 1.292 |
| 19.07.2019 | 1.303 | 1.317 | 1.298 | 1.310 |
| 22.07.2019 | 1.295 | 1.300 | 1.282 | 1.292 |
| 23.07.2019 | 1.281 | 1.297 | 1.276 | 1.288 |
| 24.07.2019 | 1.306 | 1.306 | 1.287 | 1.294 |
| 25.07.2019 | 1.289 | 1.296 | 1.281 | 1.290 |
| 26.07.2019 | 1.281 | 1.296 | 1.281 | 1.292 |
| 29.07.2019 | 1.300 | 1.309 | 1.291 | 1.300 |
| 30.07.2019 | 1.321 | 1.404 | 1.313 | 1.365 |
| 31.07.2019 | 1.367 | 1.424 | 1.362 | 1.404 |
| 01.08.2019 | 1.391 | 1.409 | 1.364 | 1.378 |
| 02.08.2019 | 1.356 | 1.377 | 1.338 | 1.351 |
| 05.08.2019 | 1.331 | 1.334 | 1.309 | 1.334 |
| 06.08.2019 | 1.304 | 1.346 | 1.299 | 1.345 |
| 07.08.2019 | 1.350 | 1.362 | 1.345 | 1.350 |
| 08.08.2019 | 1.345 | 1.351 | 1.328 | 1.341 |
| 09.08.2019 | 1.342 | 1.348 | 1.331 | 1.336 |
| 13.08.2019 | 1.318 | 1.321 | 1.303 | 1.307 |
| 14.08.2019 | 1.310 | 1.313 | 1.298 | 1.306 |
| 15.08.2019 | 1.277 | 1.288 | 1.272 | 1.283 |
| 16.08.2019 | 1.270 | 1.293 | 1.262 | 1.285 |
| 19.08.2019 | 1.315 | 1.336 | 1.306 | 1.329 |
| 20.08.2019 | 1.343 | 1.361 | 1.332 | 1.361 |
| 21.08.2019 | 1.347 | 1.354 | 1.335 | 1.353 |
| 22.08.2019 | 1.351 | 1.361 | 1.343 | 1.358 |
| 23.08.2019 | 1.363 | 1.384 | 1.360 | 1.381 |
| 26.08.2019 | 1.351 | 1.374 | 1.348 | 1.369 |
| 27.08.2019 | 1.403 | 1.463 | 1.402 | 1.459 |
| 28.08.2019 | 1.487 | 1.493 | 1.448 | 1.470 |
| 29.08.2019 | 1.474 | 1.478 | 1.446 | 1.449 |
| 30.08.2019 | 1.463 | 1.465 | 1.444 | 1.456 |
| 02.09.2019 | 1.456 | 1.468 | 1.447 | 1.449 |
| 03.09.2019 | 1.453 | 1.479 | 1.453 | 1.472 |
| 04.09.2019 | 1.460 | 1.476 | 1.449 | 1.469 |
| 05.09.2019 | 1.480 | 1.494 | 1.479 | 1.482 |
| 06.09.2019 | 1.490 | 1.493 | 1.477 | 1.489 |
| 09.09.2019 | 1.489 | 1.494 | 1.481 | 1.494 |
| 10.09.2019 | 1.489 | 1.513 | 1.476 | 1.491 |
| 11.09.2019 | 1.491 | 1.498 | 1.474 | 1.480 |
| 12.09.2019 | 1.495 | 1.517 | 1.492 | 1.498 |
| 13.09.2019 | 1.513 | 1.533 | 1.495 | 1.522 |
| 17.09.2019 | 1.531 | 1.545 | 1.514 | 1.532 |
| 18.09.2019 | 1.534 | 1.551 | 1.526 | 1.537 |
| 19.09.2019 | 1.534 | 1.547 | 1.527 | 1.545 |
| 20.09.2019 | 1.554 | 1.560 | 1.519 | 1.527 |
| 24.09.2019 | 1.537 | 1.551 | 1.512 | 1.543 |
| 25.09.2019 | 1.539 | 1.548 | 1.523 | 1.531 |
| 26.09.2019 | 1.541 | 1.581 | 1.541 | 1.560 |
| 27.09.2019 | 1.540 | 1.544 | 1.522 | 1.537 |
| 30.09.2019 | 1.524 | 1.532 | 1.509 | 1.512 |
| 01.10.2019 | 1.524 | 1.553 | 1.524 | 1.551 |
| 02.10.2019 | 1.551 | 1.570 | 1.550 | 1.555 |
| 03.10.2019 | 1.533 | 1.544 | 1.531 | 1.541 |
| 04.10.2019 | 1.548 | 1.548 | 1.527 | 1.545 |
| 07.10.2019 | 1.551 | 1.552 | 1.535 | 1.547 |
| 08.10.2019 | 1.561 | 1.576 | 1.556 | 1.573 |
| 09.10.2019 | 1.566 | 1.586 | 1.563 | 1.583 |
| 10.10.2019 | 1.577 | 1.579 | 1.546 | 1.562 |
| 11.10.2019 | 1.565 | 1.565 | 1.540 | 1.547 |
| 15.10.2019 | 1.568 | 1.576 | 1.559 | 1.564 |
| 16.10.2019 | 1.582 | 1.583 | 1.552 | 1.565 |
| 17.10.2019 | 1.560 | 1.591 | 1.556 | 1.583 |
| 18.10.2019 | 1.571 | 1.574 | 1.545 | 1.549 |
| 21.10.2019 | 1.554 | 1.563 | 1.547 | 1.555 |
| 23.10.2019 | 1.564 | 1.567 | 1.549 | 1.565 |
| 24.10.2019 | 1.577 | 1.584 | 1.576 | 1.580 |
| 25.10.2019 | 1.588 | 1.593 | 1.575 | 1.588 |
| 28.10.2019 | 1.584 | 1.584 | 1.567 | 1.572 |
| 29.10.2019 | 1.572 | 1.577 | 1.559 | 1.561 |
| 30.10.2019 | 1.564 | 1.566 | 1.543 | 1.547 |
| 31.10.2019 | 1.551 | 1.552 | 1.512 | 1.528 |
| 01.11.2019 | 1.688 | 1.717 | 1.659 | 1.709 |
| 05.11.2019 | 1.708 | 1.715 | 1.670 | 1.676 |
| 06.11.2019 | 1.674 | 1.679 | 1.619 | 1.633 |
| 07.11.2019 | 1.659 | 1.673 | 1.647 | 1.665 |
| 08.11.2019 | 1.670 | 1.671 | 1.636 | 1.645 |
| 11.11.2019 | 1.653 | 1.656 | 1.641 | 1.646 |
| 12.11.2019 | 1.645 | 1.671 | 1.642 | 1.669 |
| 13.11.2019 | 1.660 | 1.661 | 1.620 | 1.627 |
| 14.11.2019 | 1.619 | 1.628 | 1.595 | 1.609 |
| 15.11.2019 | 1.604 | 1.614 | 1.590 | 1.596 |
| 18.11.2019 | 1.591 | 1.600 | 1.582 | 1.592 |
| 19.11.2019 | 1.590 | 1.599 | 1.587 | 1.587 |
| 20.11.2019 | 1.576 | 1.588 | 1.571 | 1.587 |
| 21.11.2019 | 1.580 | 1.592 | 1.564 | 1.581 |
| 22.11.2019 | 1.588 | 1.589 | 1.573 | 1.575 |
| 25.11.2019 | 1.581 | 1.586 | 1.572 | 1.577 |
| 26.11.2019 | 1.580 | 1.583 | 1.565 | 1.570 |
| 27.11.2019 | 1.577 | 1.583 | 1.572 | 1.575 |
| 28.11.2019 | 1.599 | 1.601 | 1.580 | 1.593 |
| 29.11.2019 | 1.600 | 1.605 | 1.577 | 1.579 |
| 02.12.2019 | 1.579 | 1.593 | 1.578 | 1.585 |
| 03.12.2019 | 1.575 | 1.584 | 1.562 | 1.575 |
| 04.12.2019 | 1.575 | 1.585 | 1.568 | 1.583 |
| 05.12.2019 | 1.583 | 1.591 | 1.569 | 1.587 |
| 06.12.2019 | 1.580 | 1.588 | 1.568 | 1.585 |
| 09.12.2019 | 1.590 | 1.598 | 1.587 | 1.595 |
| 10.12.2019 | 1.600 | 1.602 | 1.593 | 1.595 |
| 11.12.2019 | 1.599 | 1.607 | 1.593 | 1.605 |
| 12.12.2019 | 1.600 | 1.630 | 1.589 | 1.623 |
| 13.12.2019 | 1.635 | 1.638 | 1.616 | 1.629 |
| 16.12.2019 | 1.634 | 1.639 | 1.616 | 1.616 |
| 17.12.2019 | 1.625 | 1.627 | 1.593 | 1.604 |
| 18.12.2019 | 1.607 | 1.621 | 1.603 | 1.619 |
| 19.12.2019 | 1.626 | 1.638 | 1.613 | 1.619 |
| 20.12.2019 | 1.620 | 1.630 | 1.606 | 1.607 |
| 23.12.2019 | 1.600 | 1.601 | 1.571 | 1.575 |
| 24.12.2019 | 1.588 | 1.596 | 1.563 | 1.567 |
| 25.12.2019 | 1.566 | 1.582 | 1.566 | 1.578 |
| 26.12.2019 | 1.582 | 1.598 | 1.570 | 1.598 |
| 27.12.2019 | 1.604 | 1.620 | 1.598 | 1.598 |
| 30.12.2019 | 1.601 | 1.605 | 1.581 | 1.583 |