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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.376,4204
KAPANIŞ 2.377,8408

En Düşük

DÜŞÜK 1.705

En Yüksek

YÜKSEK 3.157
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.999,52.069,51.9832.060
05.01.20242.0762.079,52.0322.039,5
09.01.20242.0642.0762.032,52.057
10.01.20242.0552.174,52.0492.152,5
11.01.20242.1802.1972.153,52.163
12.01.20242.153,52.1832.1272.149
15.01.20242.1702.1732.1402.155
16.01.20242.150,52.1532.0962.111,5
17.01.20242.1102.1312.0892.089
18.01.20242.1042.1362.100,52.129
19.01.20242.1502.1502.1132.122
22.01.20242.144,52.1632.131,52.145,5
23.01.20242.162,52.1892.1532.165,5
24.01.20242.1482.171,52.1432.157
25.01.20242.145,52.1652.1182.160
26.01.20242.1582.1582.1232.138,5
29.01.20242.1682.187,52.151,52.176
30.01.20242.163,52.1852.156,52.166
31.01.20242.1692.1822.1382.181
01.02.20242.152,52.164,52.1462.150,5
02.02.20242.167,52.238,52.151,52.216
05.02.20242.2392.242,52.203,52.227,5
06.02.20242.2112.2152.183,52.191
07.02.20242.2002.2132.1532.184
08.02.20242.1672.202,52.1612.163
09.02.20242.1622.2181.850,51.924,5
13.02.20241.9211.927,51.833,51.849
14.02.20241.799,51.8451.7711.826,5
15.02.20241.786,51.7961.7051.717
16.02.20241.725,51.778,51.7191.763
19.02.20241.7571.810,51.736,51.795,5
20.02.20241.8121.8151.7751.801
21.02.20241.795,51.8111.779,51.807
22.02.20241.812,51.8761.8121.870
26.02.20241.8851.9141.8631.880
27.02.20241.902,51.924,51.881,51.898
28.02.20241.9001.906,51.8631.870,5
29.02.20241.8681.8891.835,51.877
01.03.20241.9081.9181.8961.901
04.03.20241.9041.9081.8651.875
05.03.20241.8751.875,51.801,51.801,5
06.03.20241.7861.801,51.765,51.790
07.03.20241.8141.824,51.7811.781
08.03.20241.7691.8041.765,51.781,5
11.03.20241.7931.828,51.780,51.798,5
12.03.20241.8091.8201.7771.814,5
13.03.20241.8161.820,51.7851.799,5
14.03.20241.800,51.8321.795,51.826,5
15.03.20241.8401.875,51.836,51.862,5
18.03.20241.8701.9071.862,51.904
19.03.20241.894,51.925,51.8891.925,5
21.03.20241.9301.952,51.905,51.910,5
22.03.20241.9041.909,51.863,51.900,5
25.03.20241.9101.913,51.8691.869
26.03.20241.8701.8881.850,51.884
27.03.20241.8991.9161.8931.903,5
28.03.20241.9061.914,51.864,51.866,5
29.03.20242.0602.0861.9972.013
01.04.20242.0132.043,52.0052.026,5
02.04.20242.0152.0201.941,51.946,5
03.04.20241.9411.953,51.9221.933,5
04.04.20241.9601.9601.9291.935,5
05.04.20241.9151.932,51.9021.928,5
08.04.20241.9401.9871.937,51.980,5
09.04.20241.9802.008,51.9712.000,5
10.04.20241.9762.019,51.9761.987,5
11.04.20241.9751.9821.957,51.976
12.04.20242.0002.0221.992,52.004,5
15.04.20241.980,51.9931.9541.973,5
16.04.20241.9521.973,51.942,51.969,5
17.04.20241.9732.0001.9551.965
18.04.20241.965,51.9901.957,51.982,5
19.04.20241.979,51.9951.9351.964
22.04.20242.000,52.0382.0002.027
23.04.20242.0182.0412.0072.013,5
24.04.20242.0002.0401.992,52.033
25.04.20242.043,52.052,52.016,52.034
26.04.20242.0052.0452.0042.030,5
30.04.20242.0402.098,52.0312.075
01.05.20242.0502.0882.0502.076,5
02.05.20242.076,52.089,52.062,52.077
07.05.20242.0682.1042.0682.094
08.05.20242.0902.092,52.057,52.067,5
09.05.20242.0842.1122.0682.084,5
10.05.20242.134,52.2502.0902.186
13.05.20242.222,52.310,52.2082.306,5
14.05.20242.3152.3982.3152.395
15.05.20242.3692.377,52.3182.320,5
16.05.20242.2882.3262.267,52.317,5
17.05.20242.3092.313,52.265,52.275,5
20.05.20242.2752.3102.2662.277,5
21.05.20242.265,52.272,52.2452.260
22.05.20242.2372.261,52.2212.223,5
23.05.20242.2252.2392.2162.219,5
24.05.20242.1992.221,52.189,52.207,5
27.05.20242.197,52.2102.1742.194,5
28.05.20242.2002.2192.1962.196
29.05.20242.1832.1992.103,52.114
30.05.20242.1502.176,52.118,52.166,5
31.05.20242.166,52.2232.1652.211,5
03.06.20242.2152.236,52.2022.225
04.06.20242.235,52.2902.235,52.276,5
05.06.20242.2342.306,52.2072.292,5
06.06.20242.3182.3492.2692.272
07.06.20242.2982.3392.2712.330
10.06.20242.3462.3482.292,52.321
11.06.20242.3392.3592.3302.334,5
12.06.20242.321,52.3282.3042.315
13.06.20242.311,52.3282.287,52.292,5
14.06.20242.3132.3912.2962.384,5
17.06.20242.3602.3912.316,52.390
18.06.20242.4002.4302.3692.400
19.06.20242.4002.4062.335,52.342
20.06.20242.3402.350,52.2852.331,5
21.06.20242.3362.358,52.2792.289
24.06.20242.2862.2952.2682.275
25.06.20242.388,52.4002.3312.373,5
26.06.20242.352,52.3882.3432.380
27.06.20242.375,52.4092.3512.408,5
28.06.20242.4282.4402.377,52.388,5
01.07.20242.4372.4492.392,52.412,5
02.07.20242.3902.432,52.3832.406,5
03.07.20242.400,52.4132.370,52.409
04.07.20242.4242.458,52.414,52.444
05.07.20242.462,52.496,52.4622.486,5
08.07.20242.4902.4922.4552.468,5
09.07.20242.4652.4922.4562.468
10.07.20242.4682.5112.4602.510,5
11.07.20242.5122.5222.4892.501,5
12.07.20242.4792.5292.4702.491
16.07.20242.4782.4912.450,52.452,5
17.07.20242.4532.4922.4402.483,5
18.07.20242.472,52.497,52.4552.466
19.07.20242.460,52.463,52.433,52.453,5
22.07.20242.4702.4792.433,52.433,5
23.07.20242.5302.5552.465,52.493,5
24.07.20242.5002.5152.463,52.476
25.07.20242.4692.4962.4462.448
26.07.20242.460,52.4862.413,52.417
29.07.20242.4202.4552.395,52.431
30.07.20242.437,52.4462.4122.430,5
31.07.20242.3882.447,52.3502.447,5
01.08.20242.4002.403,52.3122.337
02.08.20242.2552.2652.1792.180,5
05.08.20242.0002.0471.8481.883,5
06.08.20242.0152.1812.012,52.181
07.08.20242.1002.4702.0102.351
08.08.20242.3212.3822.285,52.315
09.08.20242.3522.3732.258,52.289,5
13.08.20242.329,52.344,52.253,52.253,5
14.08.20242.284,52.2972.244,52.292,5
15.08.20242.2842.3272.277,52.307
16.08.20242.338,52.392,52.338,52.374,5
19.08.20242.362,52.388,52.348,52.370
20.08.20242.4002.4302.3832.409,5
21.08.20242.350,52.3962.348,52.386,5
22.08.20242.3872.4722.3872.465,5
23.08.20242.465,52.488,52.449,52.476,5
26.08.20242.4642.5062.447,52.505
27.08.20242.5252.5252.4892.505,5
28.08.20242.4892.517,52.4792.517,5
29.08.20242.501,52.5152.471,52.498,5
30.08.20242.4992.5602.4992.550
02.09.20242.6002.6132.558,52.579
03.09.20242.5792.6182.5792.590
04.09.20242.552,52.607,52.552,52.590
05.09.20242.6252.7592.6252.752,5
06.09.20242.752,52.859,52.752,52.800
09.09.20242.7502.865,52.7352.848,5
10.09.20242.8512.920,52.8512.884
11.09.20242.8842.904,52.8162.816
12.09.20242.8202.869,52.8182.853
13.09.20242.8672.8932.832,52.846,5
17.09.20242.856,52.9002.8392.900
18.09.20242.905,52.9582.9022.941,5
19.09.20242.9602.9852.9232.951
20.09.20242.9933.0232.9292.939,5
24.09.20242.939,53.0112.910,52.975
25.09.20242.9602.961,52.915,52.923,5
26.09.20242.9492.9752.928,52.963
27.09.20242.931,52.9722.924,52.950,5
30.09.20242.800,52.875,52.7732.860
01.10.20242.8752.9152.862,52.891,5
02.10.20242.8502.8702.825,52.840
03.10.20242.8902.902,52.8532.883,5
04.10.20242.900,52.9292.891,52.904
07.10.20242.9372.999,52.929,52.990
08.10.20242.9803.1282.979,53.077
09.10.20243.0953.1113.0643.070
10.10.20243.0703.0733.0223.055
11.10.20243.0263.0292.954,52.978,5
15.10.20243.0403.0483.0063.038
16.10.20243.0103.0793.0043.018
17.10.20243.0403.0502.998,53.000
18.10.20242.9942.9992.9602.960
21.10.20242.9682.9852.9302.942
22.10.20242.9142.931,52.881,52.903,5
23.10.20242.8882.9042.8502.856,5
24.10.20242.891,52.9002.845,52.877,5
25.10.20242.865,52.8682.8242.843,5
28.10.20242.8392.9092.815,52.897,5
29.10.20242.9002.9092.8682.900
30.10.20242.9002.915,52.875,52.896
31.10.20242.9102.915,52.8802.890,5
01.11.20242.8712.906,52.852,52.857
05.11.20242.8152.9072.8052.890
06.11.20242.895,52.9802.895,52.959
07.11.20242.9752.9922.919,52.931
08.11.20243.0003.0452.7752.867,5
11.11.20242.873,52.8802.7582.813
12.11.20242.7952.828,52.7502.828,5
13.11.20242.8082.823,52.666,52.667
14.11.20242.6342.649,52.536,52.545,5
15.11.20242.5862.632,52.5502.607,5
18.11.20242.580,52.680,52.5612.667
19.11.20242.6932.7072.6182.640
20.11.20242.649,52.6972.6402.686
21.11.20242.6852.687,52.6002.622,5
22.11.20242.622,52.678,52.6162.629,5
25.11.20242.6452.6472.583,52.615
26.11.20242.6272.6522.5982.645,5
27.11.20242.6422.6462.5882.619
28.11.20242.6272.659,52.613,52.616,5
29.11.20242.636,52.654,52.6172.628
02.12.20242.6282.6442.5952.635
03.12.20242.6552.672,52.6262.628
04.12.20242.6252.6392.583,52.635,5
05.12.20242.657,52.6582.5482.550
06.12.20242.5832.6002.568,52.576
09.12.20242.5812.6322.576,52.600
10.12.20242.6302.6482.565,52.596
11.12.20242.5812.5962.560,52.561
12.12.20242.5762.599,52.5662.581
13.12.20242.5502.5812.5342.563,5
16.12.20242.5752.634,52.5662.619
17.12.20242.631,52.667,52.605,52.628
18.12.20242.634,52.6462.594,52.614
19.12.20242.5662.6452.562,52.611
20.12.20242.6292.658,52.6102.610
23.12.20242.6592.6692.6202.652
24.12.20242.6702.739,52.6532.729
25.12.20242.8822.9992.850,52.982,5
26.12.20243.0103.0803.0013.080
27.12.20243.0803.1573.0193.137
30.12.20243.1393.1493.0523.076