CE Management Integrated Laboratory Co Ltd (6171)

6171
🏛️ 일본 →
507.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 487.00 493.00 487.00 493.00 8.0K
09:05 494.00 494.00 494.00 494.00 2.4K
09:10 492.00 495.00 491.00 494.00 2.3K
09:15 494.00 495.00 492.00 492.00 0.8K
09:20 492.00 493.00 492.00 493.00 0.5K
09:25 494.00 497.00 494.00 497.00 8.8K
09:30 496.00 498.00 496.00 498.00 1.2K
09:35 498.00 498.00 497.00 497.00 0.6K
09:40 497.00 497.00 494.00 494.00 2.2K
09:45 494.00 495.00 494.00 495.00 0.5K
09:50 496.00 496.00 495.00 496.00 1.6K
09:55 497.00 497.00 497.00 497.00 0.6K
10:00 497.00 497.00 495.00 495.00 1.8K
10:05 497.00 497.00 497.00 497.00 1.0K
10:10 497.00 498.00 497.00 498.00 0.6K
10:15 497.00 497.00 497.00 497.00 0.2K
10:20 496.00 497.00 496.00 496.00 0.8K
10:25 496.00 496.00 496.00 496.00 0.1K
10:35 496.00 498.00 496.00 498.00 1.2K
10:40 498.00 502.00 498.00 502.00 10.3K
10:45 500.00 500.00 499.00 500.00 2.3K
10:50 500.00 500.00 498.00 498.00 0.9K
10:55 499.00 499.00 499.00 499.00 0.6K
11:00 499.00 499.00 499.00 499.00 0.2K
11:05 499.00 499.00 497.00 497.00 2.1K
11:10 497.00 497.00 497.00 497.00 0.1K
11:25 496.00 496.00 495.00 495.00 1.5K
12:30 499.00 499.00 499.00 499.00 2.4K
12:35 499.00 499.00 499.00 499.00 0.1K
12:40 497.00 500.00 497.00 500.00 0.9K
12:45 499.00 501.00 499.00 501.00 1.3K
12:50 502.00 503.00 502.00 502.00 0.9K
12:55 504.00 505.00 504.00 505.00 2.0K
13:00 501.00 505.00 501.00 501.00 3.3K
13:05 500.00 500.00 500.00 500.00 0.8K
13:10 504.00 504.00 503.00 503.00 2.5K
13:25 502.00 502.00 502.00 502.00 0.4K
13:30 504.00 504.00 504.00 504.00 0.3K
13:40 503.00 504.00 503.00 504.00 0.2K
13:50 502.00 502.00 502.00 502.00 0.1K
13:55 503.00 503.00 503.00 503.00 0.5K
14:00 504.00 504.00 504.00 504.00 2.5K
14:05 505.00 505.00 505.00 505.00 0.4K
14:10 504.00 505.00 504.00 504.00 1.9K
14:15 504.00 504.00 503.00 504.00 0.9K
14:20 503.00 503.00 502.00 502.00 0.6K
14:25 503.00 503.00 503.00 503.00 0.2K
14:30 503.00 505.00 503.00 505.00 3.4K
14:35 506.00 506.00 506.00 506.00 5.3K
14:40 506.00 507.00 506.00 507.00 0.6K
14:45 507.00 507.00 507.00 507.00 0.6K
14:50 506.00 506.00 505.00 506.00 3.9K
14:55 505.00 506.00 505.00 506.00 0.7K
15:00 506.00 506.00 506.00 506.00 0.8K
15:05 507.00 507.00 504.00 505.00 3.6K
15:10 504.00 504.00 504.00 504.00 0.8K
15:15 505.00 507.00 504.00 507.00 2.6K
15:20 507.00 507.00 505.00 505.00 2.2K
15:30 507.00 507.00 507.00 507.00 1.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 487.00 507.00 487.00 507.00 0.1M
2025-09-25 505.00 505.00 487.00 489.00 0.1M
2025-09-24 511.00 514.00 500.00 500.00 0.1M
2025-09-22 542.00 542.00 504.00 505.00 0.2M
2025-09-19 547.00 547.00 526.00 533.00 0.2M
2025-09-18 539.00 550.00 535.00 549.00 0.3M
2025-09-17 526.00 528.00 517.00 519.00 0.1M
2025-09-16 515.00 525.00 505.00 523.00 0.3M
2025-09-12 553.00 555.00 511.00 512.00 0.5M
2025-09-11 559.00 573.00 551.00 552.00 0.4M
2025-09-10 552.00 569.00 541.00 569.00 0.5M
2025-09-09 526.00 573.00 526.00 567.00 1.2M
2025-09-08 488.00 538.00 485.00 525.00 1.2M
2025-09-05 517.00 527.00 478.00 488.00 1.8M
2025-09-04 461.00 489.00 459.00 485.00 1.7M
2025-09-03 450.00 488.00 439.00 455.00 1.1M
2025-09-02 438.00 448.00 438.00 447.00 0.1M
2025-09-01 435.00 439.00 431.00 438.00 0.1M
2025-08-29 442.00 444.00 435.00 437.00 0.1M
2025-08-28 435.00 443.00 433.00 441.00 0.1M
2025-08-27 437.00 439.00 430.00 434.00 0.1M
2025-08-26 438.00 438.00 431.00 436.00 0.1M
2025-08-25 432.00 436.00 428.00 433.00 0.1M
2025-08-22 432.00 434.00 428.00 430.00 0.1M
2025-08-21 437.00 439.00 433.00 435.00 0.1M
2025-08-20 443.00 444.00 431.00 435.00 0.2M
2025-08-19 450.00 450.00 440.00 443.00 0.1M
2025-08-18 457.00 459.00 446.00 449.00 0.2M
2025-08-15 449.00 463.00 448.00 453.00 0.2M
2025-08-14 452.00 452.00 441.00 450.00 0.1M
2025-08-13 455.00 458.00 447.00 453.00 0.2M
2025-08-12 449.00 476.00 435.00 452.00 0.6M
2025-08-08 425.00 451.00 422.00 449.00 1.0M
2025-08-07 501.00 528.00 478.00 487.00 0.9M
2025-08-06 479.00 504.00 475.00 500.00 0.8M
2025-08-05 445.00 476.00 444.00 471.00 0.6M
2025-08-04 434.00 443.00 433.00 439.00 0.2M
2025-08-01 438.00 442.00 430.00 442.00 0.2M
2025-07-31 439.00 439.00 430.00 436.00 0.2M
2025-07-30 430.00 448.00 430.00 434.00 0.8M
2025-07-29 426.00 426.00 407.00 408.00 0.3M
2025-07-28 418.00 436.00 412.00 426.00 0.7M
2025-07-25 393.00 401.00 389.00 394.00 0.1M
2025-07-24 384.00 395.00 383.00 391.00 0.1M
2025-07-23 380.00 386.00 380.00 383.00 0.0M
2025-07-22 381.00 383.00 377.00 379.00 0.1M
2025-07-18 385.00 386.00 382.00 382.00 0.0M
2025-07-17 384.00 385.00 381.00 383.00 0.0M
2025-07-16 378.00 387.00 373.00 384.00 0.1M
2025-07-15 384.00 388.00 373.00 376.00 0.1M
2025-07-14 368.00 385.00 368.00 382.00 0.1M
2025-07-11 364.00 369.00 364.00 368.00 0.0M
2025-07-10 365.00 365.00 361.00 362.00 0.0M
2025-07-09 366.00 366.00 360.00 364.00 0.0M
2025-07-08 363.00 365.00 361.00 364.00 0.1M
2025-07-07 358.00 370.00 358.00 365.00 0.1M
2025-07-04 362.00 362.00 357.00 358.00 0.0M
2025-07-03 353.00 358.00 353.00 358.00 0.0M
2025-07-02 350.00 352.00 348.00 351.00 0.0M
2025-07-01 348.00 351.00 348.00 349.00 0.0M
2025-06-30 352.00 353.00 348.00 351.00 0.0M
2025-06-27 351.00 352.00 347.00 348.00 0.1M
2025-06-26 350.00 356.00 350.00 354.00 0.1M
2025-06-25 357.00 357.00 348.00 352.00 0.0M
2025-06-24 350.00 355.00 350.00 355.00 0.0M
2025-06-23 351.00 352.00 346.00 346.00 0.0M
2025-06-20 359.00 360.00 353.00 353.00 0.0M
2025-06-19 365.00 365.00 358.00 358.00 0.0M
2025-06-18 357.00 363.00 357.00 361.00 0.0M
2025-06-17 358.00 358.00 354.00 357.00 0.0M
2025-06-16 353.00 358.00 353.00 355.00 0.0M
2025-06-13 362.00 362.00 353.00 357.00 0.1M
2025-06-12 365.00 365.00 360.00 363.00 0.0M
2025-06-11 362.00 367.00 360.00 364.00 0.0M
2025-06-10 359.00 365.00 358.00 361.00 0.1M
2025-06-09 362.00 364.00 357.00 361.00 0.0M
2025-06-06 358.00 361.00 358.00 360.00 0.0M
2025-06-05 360.00 361.00 357.00 359.00 0.0M
2025-06-04 357.00 363.00 355.00 358.00 0.0M
2025-06-03 361.00 361.00 356.00 358.00 0.0M
2025-06-02 359.00 364.00 357.00 359.00 0.0M
2025-05-30 361.00 361.00 356.00 360.00 0.0M
2025-05-29 358.00 364.00 357.00 360.00 0.1M
2025-05-28 352.00 359.00 350.00 352.00 0.1M
2025-05-27 345.00 351.00 344.00 351.00 0.0M
2025-05-26 341.00 345.00 339.00 345.00 0.0M
2025-05-23 340.00 342.00 338.00 339.00 0.0M
2025-05-22 338.00 342.00 337.00 338.00 0.0M
2025-05-21 346.00 354.00 340.00 343.00 0.4M
2025-05-20 348.00 350.00 347.00 348.00 0.0M
2025-05-19 350.00 351.00 348.00 348.00 0.0M
2025-05-16 352.00 352.00 348.00 352.00 0.0M
2025-05-15 349.00 353.00 347.00 353.00 0.0M
2025-05-14 352.00 352.00 347.00 349.00 0.0M
2025-05-13 350.00 355.00 350.00 350.00 0.0M
2025-05-12 350.00 350.00 345.00 346.00 0.1M
2025-05-09 356.00 365.00 350.00 350.00 0.1M
2025-05-08 356.00 369.00 348.00 356.00 0.2M
2025-05-07 353.00 356.00 353.00 355.00 0.0M
2025-05-02 355.00 356.00 351.00 352.00 0.0M
2025-05-01 362.00 364.00 352.00 355.00 0.2M
2025-04-30 356.00 370.00 354.00 365.00 0.1M
2025-04-28 352.00 356.00 351.00 353.00 0.0M
2025-04-25 351.00 356.00 351.00 351.00 0.0M
2025-04-24 358.00 358.00 352.00 353.00 0.0M
2025-04-23 357.00 362.00 354.00 355.00 0.0M
2025-04-22 358.00 361.00 350.00 352.00 0.1M
2025-04-21 355.00 361.00 354.00 360.00 0.0M
2025-04-18 348.00 358.00 344.00 358.00 0.1M
2025-04-17 348.00 349.00 346.00 347.00 0.0M
2025-04-16 349.00 351.00 344.00 348.00 0.0M
2025-04-15 347.00 349.00 344.00 347.00 0.0M
2025-04-14 345.00 351.00 344.00 346.00 0.0M
2025-04-11 338.00 344.00 333.00 343.00 0.1M
2025-04-10 345.00 347.00 337.00 342.00 0.1M
2025-04-09 323.00 331.00 319.00 331.00 0.2M
2025-04-08 315.00 331.00 315.00 331.00 0.1M
2025-04-07 301.00 313.00 299.00 304.00 0.3M
2025-04-04 339.00 342.00 320.00 332.00 0.2M
2025-04-03 340.00 349.00 334.00 345.00 0.1M
2025-04-02 355.00 357.00 348.00 348.00 0.1M
2025-04-01 362.00 363.00 353.00 353.00 0.1M
2025-03-31 366.00 366.00 356.00 358.00 0.2M
2025-03-28 372.00 376.00 368.00 370.00 0.1M
2025-03-27 388.00 391.00 371.00 375.00 0.3M
2025-03-26 383.00 398.00 382.00 388.00 0.2M
2025-03-25 381.00 387.00 376.00 385.00 0.1M
2025-03-24 381.00 382.00 375.00 378.00 0.1M
2025-03-21 391.00 392.00 379.00 381.00 0.2M
2025-03-19 395.00 400.00 388.00 392.00 0.3M
2025-03-18 381.00 397.00 378.00 394.00 0.4M
2025-03-17 383.00 385.00 377.00 378.00 0.1M
2025-03-14 369.00 375.00 369.00 375.00 0.1M
2025-03-13 377.00 378.00 369.00 370.00 0.1M
2025-03-12 378.00 382.00 377.00 378.00 0.1M
2025-03-11 375.00 379.00 363.00 378.00 0.2M
2025-03-10 385.00 388.00 376.00 380.00 0.2M
2025-03-07 382.00 395.00 382.00 382.00 0.3M
2025-03-06 401.00 407.00 383.00 387.00 0.3M
2025-03-05 386.00 413.00 382.00 402.00 0.6M
2025-03-04 395.00 423.00 386.00 391.00 2.4M
2025-03-03 374.00 382.00 370.00 380.00 0.2M
2025-02-28 362.00 379.00 352.00 374.00 0.5M
2025-02-27 365.00 380.00 362.00 370.00 0.3M
2025-02-26 380.00 395.00 368.00 369.00 0.8M
2025-02-25 392.00 425.00 376.00 384.00 2.2M
2025-02-21 464.00 465.00 394.00 400.00 5.3M
2025-02-20 368.00 450.00 368.00 450.00 13.4M
2025-02-19 347.00 420.00 336.00 370.00 6.0M
2025-02-18 323.00 340.00 323.00 340.00 0.2M
2025-02-17 317.00 319.00 316.00 319.00 0.0M
2025-02-14 323.00 323.00 315.00 317.00 0.1M
2025-02-13 320.00 323.00 319.00 323.00 0.1M
2025-02-12 322.00 322.00 318.00 321.00 0.0M
2025-02-10 314.00 321.00 310.00 319.00 0.1M
2025-02-07 310.00 312.00 308.00 311.00 0.0M
2025-02-06 305.00 308.00 304.00 308.00 0.0M
2025-02-05 309.00 309.00 307.00 309.00 0.0M
2025-02-04 310.00 310.00 307.00 308.00 0.0M
2025-02-03 309.00 312.00 307.00 308.00 0.1M
2025-01-31 314.00 314.00 306.00 307.00 0.1M
2025-01-30 304.00 318.00 304.00 309.00 0.3M
2025-01-29 304.00 305.00 301.00 302.00 0.0M
2025-01-28 300.00 302.00 300.00 300.00 0.0M
2025-01-27 302.00 302.00 300.00 300.00 0.0M
2025-01-24 300.00 301.00 300.00 300.00 0.0M
2025-01-23 301.00 301.00 300.00 301.00 0.0M
2025-01-22 301.00 301.00 300.00 301.00 0.0M
2025-01-21 301.00 302.00 300.00 302.00 0.0M
2025-01-20 300.00 301.00 299.00 301.00 0.0M
2025-01-17 301.00 301.00 300.00 300.00 0.0M
2025-01-16 301.00 302.00 300.00 300.00 0.0M
2025-01-15 302.00 303.00 301.00 301.00 0.0M
2025-01-14 302.00 302.00 301.00 301.00 0.0M
2025-01-10 301.00 302.00 301.00 302.00 0.0M
2025-01-09 304.00 304.00 301.00 301.00 0.0M
2025-01-08 303.00 304.00 302.00 303.00 0.0M
2025-01-07 304.00 304.00 301.00 302.00 0.0M
2025-01-06 304.00 304.00 302.00 303.00 0.0M