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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.952,6132
KAPANIŞ 2.950,6193

En Düşük

DÜŞÜK 2.418

En Yüksek

YÜKSEK 3.683
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20253.1513.1573.0723.081
07.01.20253.0813.0923.0543.065
08.01.20253.0653.0982.9712.980
09.01.20252.9792.9822.921,52.927
10.01.20252.922,52.9292.872,52.877,5
14.01.20252.877,52.8922.8102.835,5
15.01.20252.8642.883,52.8502.877
16.01.20252.909,52.9382.8612.866
17.01.20252.8322.843,52.794,52.806,5
20.01.20252.839,52.8672.8352.858,5
21.01.20252.8872.8922.829,52.869
22.01.20252.8552.863,52.794,52.817,5
23.01.20252.8112.845,52.768,52.830,5
24.01.20252.8772.898,52.8302.847,5
27.01.20252.8352.9032.7952.882,5
28.01.20252.8762.9662.864,52.931,5
29.01.20252.935,52.976,52.9252.936,5
30.01.20252.9663.0432.937,53.031
31.01.20253.0003.0372.987,53.015
03.02.20252.9803.0142.9362.990,5
04.02.20253.0413.0913.0163.074
05.02.20253.1453.2133.1283.205
06.02.20253.2403.3253.2383.320
07.02.20253.3363.3613.1503.191
10.02.20253.0053.1002.982,53.012
12.02.20252.9502.988,52.9242.985
13.02.20253.0353.0643.0063.040
14.02.20253.0613.0653.0053.035
17.02.20253.0353.0622.9802.993,5
18.02.20253.0103.0812.9993.047
19.02.20253.0463.0472.9832.983,5
20.02.20252.9502.950,52.887,52.926,5
21.02.20252.9392.944,52.875,52.885,5
25.02.20252.835,52.892,52.835,52.881,5
26.02.20252.8822.9482.8752.940
27.02.20252.9502.993,52.927,52.970
28.02.20252.929,52.939,52.862,52.886
03.03.20252.919,52.927,52.8762.907,5
04.03.20252.898,52.9132.855,52.903
05.03.20252.9002.9372.8762.915
06.03.20252.9202.951,52.9012.907
07.03.20252.9572.986,52.863,52.877
10.03.20252.9132.953,52.8882.922,5
11.03.20252.889,52.8952.764,52.821,5
12.03.20252.834,52.9322.834,52.900,5
13.03.20252.9222.9452.8772.889,5
14.03.20252.9083.0052.9082.944,5
17.03.20252.953,52.9692.9332.950
18.03.20252.9502.9612.9252.959,5
19.03.20252.909,52.9582.906,52.940
21.03.20252.974,53.0342.9713.013
24.03.20252.9803.0092.952,52.985,5
25.03.20252.970,53.0152.970,52.995
26.03.20253.0303.0302.9893.014
27.03.20252.9723.0202.9693.014
28.03.20253.0143.0452.950,52.970,5
31.03.20252.9552.9562.857,52.876,5
01.04.20252.926,52.952,52.8752.882,5
02.04.20252.876,52.905,52.8202.879
03.04.20252.738,52.8612.725,52.838
04.04.20252.7882.8052.6962.731
07.04.20252.4832.6162.4502.532
08.04.20252.5822.719,52.565,52.686,5
09.04.20252.636,52.6802.5922.646,5
10.04.20252.8132.849,52.745,52.831
11.04.20252.7832.8552.736,52.838,5
14.04.20252.8592.894,52.842,52.842,5
15.04.20252.8812.8902.8052.817,5
16.04.20252.8152.846,52.7782.792,5
17.04.20252.795,52.8382.795,52.835
18.04.20252.831,52.8762.8232.872,5
21.04.20252.8452.8632.7832.791
22.04.20252.7912.808,52.7622.808,5
23.04.20252.8482.8542.8142.839,5
24.04.20252.8592.870,52.7772.788
25.04.20252.778,52.8222.7622.788
28.04.20252.8002.827,52.7972.815,5
30.04.20252.8632.9972.833,52.992,5
01.05.20252.942,52.9862.922,52.939
02.05.20252.9302.964,52.9232.940
07.05.20252.9202.9352.8942.906,5
08.05.20252.8942.9002.844,52.869,5
09.05.20252.8692.9652.850,52.963,5
12.05.20252.930,53.2362.8433.163
13.05.20253.0963.1963.0933.141
14.05.20253.1313.1653.0273.054
15.05.20252.9842.992,52.8902.891
16.05.20252.905,53.0182.8922.982,5
19.05.20252.9842.984,52.925,52.937,5
20.05.20252.9362.9622.856,52.876
21.05.20252.8762.8922.793,52.797
22.05.20252.7962.8142.7622.779,5
23.05.20252.7702.789,52.7192.754
26.05.20252.8002.8022.735,52.764
27.05.20252.766,52.779,52.7462.770,5
28.05.20252.7702.788,52.751,52.754
29.05.20252.7302.7372.6852.722
30.05.20252.716,52.7682.6922.730,5
02.06.20252.736,52.7592.711,52.748,5
03.06.20252.751,52.8102.7432.747
04.06.20252.7752.921,52.757,52.899
05.06.20252.904,52.912,52.8412.854,5
06.06.20252.867,52.9132.8172.884,5
09.06.20252.9303.0132.9132.976,5
10.06.20252.9752.983,52.9342.950
11.06.20252.9502.9732.8842.884
12.06.20252.893,52.9322.893,52.915
13.06.20252.941,53.0492.930,53.027
16.06.20253.0653.1303.0553.110
17.06.20253.1093.1413.0993.128
18.06.20253.1283.1903.0853.178
19.06.20253.2483.6833.2253.665
20.06.20253.6583.6653.5593.565
23.06.20253.5373.6723.5073.622
24.06.20253.6043.6443.5593.561
25.06.20253.5613.5823.5263.566
26.06.20253.5463.5813.5093.544
27.06.20253.5273.5403.4233.468
30.06.20253.5073.5103.4413.455
01.07.20253.5253.6233.4643.476
02.07.20253.4223.4663.3823.383
03.07.20253.3793.3793.2903.304
04.07.20253.3053.3383.2913.318
07.07.20253.2983.3573.2753.313
08.07.20253.3003.3163.2383.262
09.07.20253.2603.2953.1703.200
10.07.20253.2003.2133.0853.102
11.07.20253.1033.1873.0833.083
14.07.20253.0593.0833.0033.055
15.07.20253.0763.0953.0253.059
16.07.20253.0553.0773.0213.069
17.07.20253.0753.1753.0743.174
18.07.20253.1513.1803.1103.121
22.07.20253.1003.1433.0763.089
23.07.20253.0923.1153.0463.099
24.07.20253.1383.1503.0863.093
25.07.20253.1173.1203.0483.060
28.07.20253.0653.0903.0143.029
29.07.20253.0203.0623.0143.060
30.07.20253.0503.0893.0333.081
31.07.20253.0673.1213.0463.105
01.08.20253.1003.1393.0903.139
04.08.20253.0403.0953.0333.085
05.08.20253.1193.1203.0643.096
06.08.20253.0903.1373.0883.132
07.08.20253.1213.1733.1093.148
08.08.20253.1603.3493.0653.306
12.08.20253.2803.3973.2263.375
13.08.20253.3513.4553.3353.405
14.08.20253.3503.3933.3263.350
15.08.20253.3793.3893.3143.342
18.08.20253.4003.4753.3763.440
19.08.20253.4643.4853.3653.416
20.08.20253.3553.3673.2333.281
21.08.20253.2843.2883.2343.280
22.08.20253.3063.3253.2713.289
25.08.20253.2853.2903.2053.205
26.08.20253.2003.2003.1253.130
27.08.20253.1303.1433.0703.085
28.08.20253.1113.1253.0513.071
29.08.20253.0853.1153.0723.072
01.09.20253.0703.1213.0563.109
02.09.20253.1213.1483.0833.085
03.09.20253.0653.0843.0553.062
04.09.20253.0553.1163.0453.099
05.09.20253.1143.1223.0713.094
08.09.20253.1093.1783.0843.154
09.09.20253.1753.2313.1373.226
10.09.20253.1973.2483.1773.177
11.09.20253.1663.1673.1003.145
12.09.20253.1453.1713.1203.158
16.09.20253.1103.1563.1013.127
17.09.20253.1103.1523.1033.142
18.09.20253.1493.1643.1083.139
19.09.20253.1123.1303.0363.036
22.09.20253.0733.1223.0663.087
24.09.20253.1453.2483.1263.214
25.09.20253.1943.2063.1163.121
26.09.20253.1043.2013.0893.198
29.09.20253.1753.2573.1323.142
30.09.20253.1413.1693.1103.116
01.10.20253.1233.1513.0873.127
02.10.20253.1203.1263.0483.069
03.10.20253.0813.1023.0263.039
06.10.20253.1003.1003.0273.096
07.10.20253.0873.0963.0303.050
08.10.20253.0883.1443.0753.078
09.10.20253.1083.1273.0813.101
10.10.20253.0503.0643.0003.004
14.10.20252.944,52.9732.883,52.886,5
15.10.20252.8782.9182.853,52.911
16.10.20252.8812.916,52.861,52.885,5
17.10.20252.867,52.877,52.8302.865,5
20.10.20252.9372.977,52.888,52.904
21.10.20252.9103.0742.9043.012
22.10.20253.0143.0272.9312.932
23.10.20252.9993.0142.9412.953,5
24.10.20252.9142.941,52.8832.903
27.10.20252.9052.9282.886,52.905
28.10.20252.8802.899,52.8502.850
29.10.20252.806,52.8352.7922.804
30.10.20252.773,52.8202.7702.814,5
31.10.20252.817,52.8692.8102.855
04.11.20252.8292.8462.7692.831
05.11.20252.819,52.870,52.8082.833
06.11.20252.8602.877,52.7742.774
07.11.20252.7252.7562.5972.644,5
10.11.20252.658,52.6702.4452.485
11.11.20252.4722.5662.461,52.545
12.11.20252.5452.5722.529,52.563,5
13.11.20252.5402.5772.4932.499
14.11.20252.499,52.5422.497,52.524,5
17.11.20252.5022.5432.4842.543
18.11.20252.524,52.564,52.4902.527,5
19.11.20252.539,52.5752.5292.543,5
20.11.20252.5892.6332.560,52.602
21.11.20252.6162.669,52.6132.668,5
25.11.20252.706,52.708,52.635,52.646,5
26.11.20252.6652.7102.6512.710
27.11.20252.7102.750,52.696,52.704,5
28.11.20252.7002.741,52.6812.681
01.12.20252.725,52.770,52.682,52.695,5
02.12.20252.7062.7322.6812.692,5
03.12.20252.6532.6692.6272.647
04.12.20252.6472.6922.6442.692
05.12.20252.680,52.6872.6232.627
08.12.20252.651,52.6942.644,52.673
09.12.20252.6792.6932.651,52.666
10.12.20252.6482.6522.5652.607,5
11.12.20252.615,52.620,52.5482.582
12.12.20252.5962.6232.5482.551,5
15.12.20252.5712.5732.5172.527
16.12.20252.5012.5142.4672.467
17.12.20252.4772.484,52.445,52.475,5
18.12.20252.4832.508,52.4692.497
19.12.20252.4662.4872.451,52.463,5
22.12.20252.5022.5102.4182.429,5
23.12.20252.446,52.5442.434,52.496
24.12.20252.506,52.5162.4482.450
25.12.20252.4722.473,52.4482.461
26.12.20252.4722.487,52.4602.470,5
29.12.20252.4712.494,52.4452.459
30.12.20252.4722.4952.4482.448