Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Sega Sammy Holdings Inc. logosu
6460.T
Sega Sammy Holdings Inc.
09:30:00
2114.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2130
Düşük₺2078
Yüksek₺2126.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6460.T: Sega Sammy Holdings Inc. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.543,685
KAPANIŞ 2.540,1667

En Düşük

DÜŞÜK 1.881

En Yüksek

YÜKSEK 3.219
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.9952.0201.9892.000
05.01.20231.9791.9981.9281.956
06.01.20231.9421.9471.9171.926
10.01.20231.9521.9761.9251.928
11.01.20231.9181.9581.9141.933
12.01.20231.9481.9591.9141.915
13.01.20231.9191.9501.9111.913
16.01.20231.8901.9201.8811.891
17.01.20231.9111.9471.9031.922
18.01.20231.9361.9451.9051.934
19.01.20231.9321.9961.9111.982
20.01.20231.9821.9961.9721.992
23.01.20232.0242.0411.9931.997
24.01.20231.9932.0021.9671.979
25.01.20231.9882.0401.9872.029
26.01.20232.0292.0442.0112.039
27.01.20232.0302.0462.0132.040
30.01.20232.0372.0562.0212.051
31.01.20232.0662.0742.0352.051
01.02.20232.0532.0712.0362.046
02.02.20232.0402.0622.0332.038
03.02.20232.0312.0322.0062.021
06.02.20232.0232.0351.9962.003
07.02.20231.9852.0181.9832.009
08.02.20232.0002.0281.9851.998
09.02.20231.9862.2201.9322.202
10.02.20232.2132.3182.1932.280
13.02.20232.2522.2722.2062.247
14.02.20232.2772.3332.2702.315
15.02.20232.3572.3612.3142.331
16.02.20232.3262.3652.2972.349
17.02.20232.3302.4122.3302.396
20.02.20232.3842.3882.3432.348
21.02.20232.3482.3692.3322.342
22.02.20232.3232.3362.2982.328
24.02.20232.3282.3572.3052.357
27.02.20232.3312.3502.3252.331
28.02.20232.3142.3502.3072.328
01.03.20232.3402.3862.3342.379
02.03.20232.3902.4092.3722.389
03.03.20232.4112.4402.4052.430
06.03.20232.4442.4852.4392.454
07.03.20232.4322.4412.4212.434
08.03.20232.4742.4792.4462.462
09.03.20232.4612.4892.4502.479
10.03.20232.4372.4712.4282.455
13.03.20232.4662.4752.4162.433
14.03.20232.4312.4352.3942.402
15.03.20232.4502.4542.4182.423
16.03.20232.3762.4362.3752.395
17.03.20232.4032.4232.3702.376
20.03.20232.3812.4032.3722.377
22.03.20232.3992.4092.3822.386
23.03.20232.3742.4012.3642.399
24.03.20232.4032.4342.3952.414
27.03.20232.4642.4852.4322.434
28.03.20232.4342.4442.3972.408
29.03.20232.4242.4942.4002.484
30.03.20232.4992.5112.4512.490
31.03.20232.5182.5472.4882.513
03.04.20232.5262.5782.4992.541
04.04.20232.5432.5602.4562.497
05.04.20232.4662.4942.4422.465
06.04.20232.4752.5032.4622.475
07.04.20232.4952.5172.4502.507
10.04.20232.5282.6152.5282.586
11.04.20232.5962.6032.5462.548
12.04.20232.5722.6042.5632.597
13.04.20232.6102.6282.5892.615
14.04.20232.6352.6732.6152.663
17.04.20232.5732.6022.5002.552
18.04.20232.5522.5522.4252.481
19.04.20232.5002.5492.4822.546
20.04.20232.5212.5242.4922.520
21.04.20232.5352.5532.5142.533
24.04.20232.5442.5542.5022.538
25.04.20232.5482.5592.5212.538
26.04.20232.5202.5382.4812.523
27.04.20232.5202.5642.5142.559
28.04.20232.5982.6002.4572.536
01.05.20232.5492.6742.5462.650
02.05.20232.6352.6642.6242.663
08.05.20232.7002.7232.6912.713
09.05.20232.7462.7532.7202.737
10.05.20232.7462.7512.6832.700
11.05.20232.7062.7632.7062.763
12.05.20232.7462.7922.7382.756
15.05.20232.7582.7762.7242.758
16.05.20232.7792.8372.7742.837
17.05.20232.8262.8582.8172.849
18.05.20232.8422.8442.7852.811
19.05.20232.7972.8052.7502.764
22.05.20232.7562.7812.7432.770
23.05.20232.8032.8232.7732.783
24.05.20232.7652.7892.7282.753
25.05.20232.7332.7652.7222.735
26.05.20232.7352.7532.7112.729
29.05.20232.7602.7622.6922.700
30.05.20232.6902.7142.6682.704
31.05.20232.6892.7222.6762.711
01.06.20232.6982.7422.6822.733
02.06.20232.7472.7932.7392.779
05.06.20232.8292.836,52.8022.816,5
06.06.20232.8232.8722.8142.871,5
07.06.20232.8732.903,52.834,52.843,5
08.06.20232.8102.858,52.7832.806,5
09.06.20232.856,52.9312.841,52.922
12.06.20232.9222.9282.8822.894,5
13.06.20232.9272.9352.883,52.890
14.06.20232.9002.9112.8652.886,5
15.06.20232.8782.9412.870,52.926
16.06.20232.955,52.974,52.940,52.957
19.06.20232.9833.0372.9642.992
20.06.20232.968,52.9932.9602.969
21.06.20232.922,53.0102.9183.005
22.06.20233.0183.0593.0113.025
23.06.20233.0493.0692.974,52.992,5
26.06.20232.989,53.0232.9623.001
27.06.20232.9713.0152.9643.013
28.06.20233.0423.1033.0333.084
29.06.20233.1013.1173.0453.061
30.06.20233.0503.0803.0353.072
03.07.20233.0883.1243.0833.120
04.07.20233.0993.1103.0773.105
05.07.20233.0973.1133.0753.101
06.07.20233.0803.0993.0263.036
07.07.20232.9833.0412.9723.009
10.07.20233.0113.0222.9592.985,5
11.07.20233.0083.0092.974,52.989
12.07.20233.0183.0583.0153.036
13.07.20233.0413.0523.0033.029
14.07.20233.0483.0502.9823.018
18.07.20233.0303.0623.0203.036
19.07.20233.0503.0953.0223.093
20.07.20233.0713.1173.0713.080
21.07.20233.0703.1043.0653.074
24.07.20233.1123.1123.0633.078
25.07.20233.0683.0883.0123.028
26.07.20233.0393.0563.0223.030
27.07.20233.0393.1013.0323.095
28.07.20233.0253.0692.9813.029
31.07.20233.0893.1473.0733.108
01.08.20233.1783.2193.0303.184
02.08.20233.1853.1892.9753.013
03.08.20233.0273.0952.9993.056
04.08.20233.0603.0612.977,52.989
07.08.20232.957,52.9682.910,52.958
08.08.20232.970,53.0182.970,52.977
09.08.20232.996,53.0462.9873.014
10.08.20233.0143.0632.9412.988
14.08.20233.0103.0112.9032.924
15.08.20232.953,53.0162.937,52.983,5
16.08.20232.9702.9702.924,52.932
17.08.20232.9532.9612.8912.923,5
18.08.20232.8802.9092.866,52.888
21.08.20232.8892.9242.8882.903
22.08.20232.9202.9202.874,52.896,5
23.08.20232.8772.915,52.876,52.915,5
24.08.20232.9282.9382.9072.911,5
25.08.20232.885,52.919,52.8812.892
28.08.20232.904,52.9292.9012.928
29.08.20232.9302.930,52.8922.905,5
30.08.20232.9102.9102.8582.870,5
31.08.20232.9002.915,52.880,52.908,5
01.09.20232.9182.9462.907,52.926,5
04.09.20232.9122.920,52.8892.896,5
05.09.20232.8822.8922.8302.849,5
06.09.20232.8462.8582.783,52.845
07.09.20232.849,52.869,52.8362.846,5
08.09.20232.8252.8342.789,52.811
11.09.20232.822,52.8302.793,52.810
12.09.20232.7962.816,52.762,52.781,5
13.09.20232.7822.798,52.7642.773
14.09.20232.785,52.795,52.745,52.759
15.09.20232.7802.791,52.7612.777
19.09.20232.778,52.818,52.752,52.778,5
20.09.20232.789,52.8062.765,52.765,5
21.09.20232.765,52.7882.7172.724
22.09.20232.7302.824,52.728,52.804
25.09.20232.8192.8712.8142.840
26.09.20232.8712.8712.809,52.818,5
27.09.20232.8252.858,52.8182.854,5
28.09.20232.8202.849,52.8062.820,5
29.09.20232.795,52.7992.740,52.759
02.10.20232.7682.7792.6892.698,5
03.10.20232.7192.7312.616,52.632
04.10.20232.584,52.616,52.580,52.589
05.10.20232.6212.659,52.596,52.655
06.10.20232.6552.658,52.606,52.607
10.10.20232.656,52.6662.622,52.653
11.10.20232.6582.6582.622,52.627
12.10.20232.6352.6352.5942.609
13.10.20232.5722.574,52.484,52.487,5
16.10.20232.467,52.4682.3942.402
17.10.20232.4502.465,52.3942.399
18.10.20232.4082.4092.358,52.383,5
19.10.20232.339,52.3732.303,52.314
20.10.20232.325,52.419,52.320,52.405
23.10.20232.3662.398,52.3482.349,5
24.10.20232.3592.4012.3222.388
25.10.20232.4382.4502.4012.411
26.10.20232.400,52.4242.356,52.367,5
27.10.20232.3992.4122.3612.410,5
30.10.20232.3832.3902.294,52.303,5
31.10.20232.309,52.3492.280,52.346
01.11.20232.378,52.3902.3412.385
02.11.20232.408,52.414,52.3702.392
06.11.20232.4392.445,52.4022.433
07.11.20232.4672.4842.4062.415
08.11.20232.4972.522,52.215,52.324,5
09.11.20232.2802.3202.2462.304,5
10.11.20232.2722.2802.2232.242,5
13.11.20232.2102.2472.1752.176,5
14.11.20232.2032.2362.176,52.202,5
15.11.20232.266,52.271,52.2172.242
16.11.20232.2432.2442.1652.171
17.11.20232.1592.1942.1502.194
20.11.20232.210,52.2362.2062.222
21.11.20232.2172.2202.1752.210
22.11.20232.2182.237,52.1932.197,5
24.11.20232.2162.2162.1792.179
27.11.20232.1902.1982.158,52.160,5
28.11.20232.1692.1772.1412.152,5
29.11.20232.1412.1632.140,52.141,5
30.11.20232.1292.149,52.110,52.147,5
01.12.20232.1482.1582.1332.154
04.12.20232.163,52.1812.1432.148,5
05.12.20232.1482.1592.107,52.109,5
06.12.20232.094,52.1152.0592.108
07.12.20232.0992.122,52.0872.091,5
08.12.20232.1002.1162.0742.075,5
11.12.20232.0752.100,52.0682.100,5
12.12.20232.1052.105,52.0162.016
13.12.20232.0162.037,52.000,52.031
14.12.20231.9892.027,51.933,51.946,5
15.12.20231.9501.9901.935,51.971,5
18.12.20231.957,51.9601.9261.937
19.12.20231.942,51.964,51.925,51.961,5
20.12.20231.977,51.986,51.953,51.954,5
21.12.20231.9421.948,51.9291.935,5
22.12.20231.9421.971,51.932,51.938
25.12.20231.9601.9651.9181.921,5
26.12.20231.938,51.9411.9231.932
27.12.20231.9251.9831.9241.981,5
28.12.20231.9931.9991.9611.974,5
29.12.20231.9801.9911.958,51.972