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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 323.00 323.00 321.00 323.00 0.0M
2023-12-28 322.00 323.00 321.00 321.00 0.0M
2023-12-27 328.00 330.00 326.00 329.00 0.1M
2023-12-26 326.00 328.00 325.00 328.00 0.0M
2023-12-25 327.00 328.00 325.00 327.00 0.0M
2023-12-22 323.00 326.00 323.00 326.00 0.0M
2023-12-21 323.00 325.00 323.00 325.00 0.0M
2023-12-20 328.00 328.00 325.00 326.00 0.0M
2023-12-19 323.00 325.00 322.00 325.00 0.0M
2023-12-18 323.00 323.00 321.00 322.00 0.0M
2023-12-15 321.00 324.00 320.00 323.00 0.0M
2023-12-14 326.00 326.00 322.00 324.00 0.0M
2023-12-13 326.00 326.00 323.00 324.00 0.0M
2023-12-12 322.00 326.00 322.00 326.00 0.0M
2023-12-11 324.00 324.00 321.00 324.00 0.0M
2023-12-08 323.00 325.00 321.00 321.00 0.0M
2023-12-07 327.00 328.00 323.00 323.00 0.0M
2023-12-06 326.00 328.00 323.00 327.00 0.0M
2023-12-05 323.00 325.00 323.00 324.00 0.0M
2023-12-04 326.00 326.00 324.00 324.00 0.0M
2023-12-01 324.00 326.00 322.00 326.00 0.0M
2023-11-30 324.00 326.00 322.00 323.00 0.0M
2023-11-29 325.00 328.00 323.00 326.00 0.0M
2023-11-28 328.00 328.00 325.00 327.00 0.0M
2023-11-27 328.00 328.00 325.00 325.00 0.0M
2023-11-24 326.00 327.00 324.00 327.00 0.0M
2023-11-22 321.00 324.00 321.00 323.00 0.0M
2023-11-21 320.00 323.00 319.00 321.00 0.0M
2023-11-20 321.00 322.00 319.00 320.00 0.0M
2023-11-17 318.00 320.00 318.00 320.00 0.0M
2023-11-16 321.00 321.00 318.00 318.00 0.0M
2023-11-15 320.00 321.00 318.00 319.00 0.0M
2023-11-14 318.00 321.00 317.00 319.00 0.0M
2023-11-13 319.00 321.00 317.00 318.00 0.0M
2023-11-10 321.00 323.00 318.00 321.00 0.0M
2023-11-09 321.00 322.00 320.00 321.00 0.0M
2023-11-08 316.00 321.00 316.00 319.00 0.0M
2023-11-07 323.00 323.00 321.00 321.00 0.0M
2023-11-06 321.00 323.00 319.00 321.00 0.0M
2023-11-02 319.00 321.00 318.00 320.00 0.0M
2023-11-01 320.00 322.00 318.00 319.00 0.0M
2023-10-31 316.00 319.00 315.00 317.00 0.0M
2023-10-30 324.00 328.00 315.00 315.00 0.1M
2023-10-27 324.00 330.00 324.00 328.00 0.0M
2023-10-26 324.00 328.00 324.00 325.00 0.0M
2023-10-25 329.00 331.00 326.00 326.00 0.0M
2023-10-24 328.00 328.00 320.00 327.00 0.0M
2023-10-23 332.00 332.00 327.00 327.00 0.0M
2023-10-20 330.00 332.00 329.00 330.00 0.0M
2023-10-19 333.00 334.00 332.00 332.00 0.0M
2023-10-18 335.00 335.00 333.00 333.00 0.0M
2023-10-17 334.00 336.00 332.00 333.00 0.0M
2023-10-16 334.00 334.00 331.00 333.00 0.0M
2023-10-13 334.00 335.00 333.00 335.00 0.0M
2023-10-12 335.00 335.00 333.00 335.00 0.0M
2023-10-11 336.00 336.00 333.00 333.00 0.0M
2023-10-10 336.00 336.00 334.00 335.00 0.0M
2023-10-06 335.00 336.00 333.00 335.00 0.0M
2023-10-05 332.00 335.00 331.00 333.00 0.0M
2023-10-04 335.00 335.00 332.00 332.00 0.0M
2023-10-03 337.00 339.00 336.00 336.00 0.0M
2023-10-02 338.00 341.00 335.00 337.00 0.0M
2023-09-29 341.00 341.00 338.00 338.00 0.0M
2023-09-28 343.00 343.00 338.00 338.00 0.0M
2023-09-27 340.00 342.00 338.00 340.00 0.0M
2023-09-26 342.00 343.00 339.00 340.00 0.0M
2023-09-25 344.00 344.00 341.00 342.00 0.0M
2023-09-22 339.00 340.00 338.00 340.00 0.0M
2023-09-21 338.00 339.00 334.00 339.00 0.0M
2023-09-20 340.00 340.00 332.00 336.00 0.0M
2023-09-19 342.00 342.00 340.00 342.00 0.0M
2023-09-15 345.00 345.00 340.00 340.00 0.0M
2023-09-14 340.00 340.00 339.00 340.00 0.0M
2023-09-13 340.00 341.00 338.00 339.00 0.0M
2023-09-12 341.00 342.00 340.00 342.00 0.0M
2023-09-11 341.00 342.00 340.00 341.00 0.0M
2023-09-08 341.00 341.00 340.00 340.00 0.0M
2023-09-07 340.00 341.00 338.00 341.00 0.0M
2023-09-06 339.00 340.00 338.00 339.00 0.0M
2023-09-05 340.00 340.00 338.00 339.00 0.0M
2023-09-04 339.00 340.00 338.00 340.00 0.0M
2023-09-01 337.00 339.00 337.00 339.00 0.0M
2023-08-31 336.00 340.00 336.00 338.00 0.0M
2023-08-30 339.00 340.00 338.00 338.00 0.0M
2023-08-29 338.00 339.00 335.00 339.00 0.0M
2023-08-28 333.00 337.00 333.00 336.00 0.0M
2023-08-25 335.00 335.00 333.00 334.00 0.0M
2023-08-24 335.00 336.00 331.00 334.00 0.0M
2023-08-23 330.00 333.00 330.00 333.00 0.0M
2023-08-22 330.00 332.00 330.00 332.00 0.0M
2023-08-21 330.00 333.00 330.00 330.00 0.0M
2023-08-18 330.00 331.00 329.00 329.00 0.0M
2023-08-17 335.00 336.00 330.00 331.00 0.0M
2023-08-16 337.00 337.00 335.00 336.00 0.0M
2023-08-15 338.00 338.00 335.00 336.00 0.0M
2023-08-14 339.00 339.00 333.00 335.00 0.0M
2023-08-10 331.00 335.00 331.00 335.00 0.0M
2023-08-09 337.00 340.00 326.00 331.00 0.1M
2023-08-08 334.00 337.00 333.00 337.00 0.0M
2023-08-07 330.00 332.00 330.00 332.00 0.0M
2023-08-04 330.00 330.00 326.00 329.00 0.0M
2023-08-03 332.00 333.00 327.00 328.00 0.0M
2023-08-02 333.00 337.00 332.00 335.00 0.0M
2023-08-01 335.00 336.00 332.00 332.00 0.0M
2023-07-31 339.00 339.00 334.00 336.00 0.0M
2023-07-28 334.00 337.00 331.00 332.00 0.1M
2023-07-27 333.00 335.00 332.00 335.00 0.0M
2023-07-26 333.00 335.00 332.00 334.00 0.0M
2023-07-25 337.00 337.00 334.00 335.00 0.0M
2023-07-24 329.00 336.00 329.00 335.00 0.0M
2023-07-21 332.00 332.00 327.00 329.00 0.0M
2023-07-20 329.00 330.00 328.00 328.00 0.0M
2023-07-19 331.00 331.00 329.00 329.00 0.0M
2023-07-18 328.00 329.00 327.00 328.00 0.0M
2023-07-14 336.00 337.00 326.00 326.00 0.0M
2023-07-13 336.00 337.00 332.00 332.00 0.0M
2023-07-12 340.00 340.00 334.00 334.00 0.0M
2023-07-11 337.00 340.00 336.00 338.00 0.0M
2023-07-10 339.00 339.00 336.00 336.00 0.0M
2023-07-07 335.00 338.00 335.00 336.00 0.0M
2023-07-06 339.00 343.00 336.00 336.00 0.0M
2023-07-05 339.00 339.00 336.00 337.00 0.0M
2023-07-04 335.00 336.00 334.00 334.00 0.0M
2023-07-03 335.00 337.00 334.00 335.00 0.0M
2023-06-30 335.00 336.00 333.00 333.00 0.0M
2023-06-29 341.00 342.00 337.00 340.00 0.0M
2023-06-28 346.00 346.00 343.00 344.00 0.0M
2023-06-27 345.00 346.00 342.00 343.00 0.0M
2023-06-26 348.00 348.00 343.00 345.00 0.0M
2023-06-23 345.00 347.00 340.00 345.00 0.0M
2023-06-22 344.00 345.00 341.00 342.00 0.0M
2023-06-21 340.00 344.00 338.00 344.00 0.0M
2023-06-20 338.00 339.00 336.00 339.00 0.0M
2023-06-19 337.00 338.00 336.00 338.00 0.0M
2023-06-16 337.00 338.00 334.00 336.00 0.0M
2023-06-15 337.00 337.00 335.00 335.00 0.0M
2023-06-14 336.00 337.00 335.00 335.00 0.0M
2023-06-13 336.00 337.00 334.00 336.00 0.0M
2023-06-12 333.00 337.00 333.00 335.00 0.0M
2023-06-09 337.00 337.00 333.00 334.00 0.0M
2023-06-08 333.00 336.00 331.00 335.00 0.0M
2023-06-07 338.00 338.00 333.00 334.00 0.0M
2023-06-06 334.00 337.00 334.00 335.00 0.0M
2023-06-05 337.00 337.00 334.00 334.00 0.0M
2023-06-02 332.00 332.00 329.00 330.00 0.0M
2023-06-01 326.00 330.00 326.00 330.00 0.0M
2023-05-31 326.00 330.00 325.00 326.00 0.0M
2023-05-30 329.00 329.00 324.00 326.00 0.0M
2023-05-29 331.00 331.00 322.00 324.00 0.1M
2023-05-26 332.00 334.00 328.00 328.00 0.0M
2023-05-25 331.00 334.00 331.00 332.00 0.0M
2023-05-24 333.00 337.00 333.00 335.00 0.0M
2023-05-23 340.00 340.00 333.00 335.00 0.0M
2023-05-22 337.00 342.00 337.00 340.00 0.0M
2023-05-19 337.00 340.00 334.00 340.00 0.0M
2023-05-18 336.00 339.00 333.00 334.00 0.0M
2023-05-17 337.00 341.00 336.00 336.00 0.0M
2023-05-16 343.00 344.00 339.00 339.00 0.0M
2023-05-15 340.00 345.00 340.00 345.00 0.0M
2023-05-12 343.00 345.00 339.00 340.00 0.0M
2023-05-11 335.00 343.00 335.00 337.00 0.1M
2023-05-10 335.00 337.00 333.00 335.00 0.0M
2023-05-09 335.00 340.00 335.00 337.00 0.0M
2023-05-08 338.00 340.00 333.00 335.00 0.0M
2023-05-02 333.00 337.00 333.00 335.00 0.0M
2023-05-01 339.00 340.00 331.00 331.00 0.1M
2023-04-28 336.00 339.00 334.00 338.00 0.0M
2023-04-27 338.00 340.00 334.00 334.00 0.1M
2023-04-26 331.00 336.00 330.00 333.00 0.0M
2023-04-25 335.00 335.00 333.00 335.00 0.0M
2023-04-24 335.00 335.00 329.00 330.00 0.0M
2023-04-21 325.00 327.00 323.00 327.00 0.0M
2023-04-20 322.00 324.00 321.00 324.00 0.0M
2023-04-19 322.00 322.00 320.00 320.00 0.0M
2023-04-18 318.00 322.00 318.00 322.00 0.0M
2023-04-17 318.00 319.00 316.00 317.00 0.0M
2023-04-14 317.00 320.00 316.00 317.00 0.0M
2023-04-13 318.00 321.00 318.00 318.00 0.0M
2023-04-12 317.00 318.00 315.00 318.00 0.0M
2023-04-11 316.00 319.00 316.00 317.00 0.0M
2023-04-10 314.00 320.00 314.00 320.00 0.0M
2023-04-07 316.00 318.00 314.00 314.00 0.0M
2023-04-06 320.00 322.00 316.00 316.00 0.0M
2023-04-05 325.00 327.00 319.00 321.00 0.0M
2023-04-04 330.00 330.00 325.00 325.00 0.0M
2023-04-03 330.00 331.00 327.00 330.00 0.0M
2023-03-31 328.00 330.00 327.00 330.00 0.0M
2023-03-30 328.00 328.00 326.00 328.00 0.0M
2023-03-29 325.00 328.00 323.00 328.00 0.0M
2023-03-28 329.00 329.00 326.00 328.00 0.0M
2023-03-27 331.00 331.00 326.00 329.00 0.0M
2023-03-24 324.00 329.00 323.00 329.00 0.0M
2023-03-23 324.00 327.00 322.00 327.00 0.0M
2023-03-22 323.00 327.00 319.00 327.00 0.0M
2023-03-20 315.00 328.00 315.00 317.00 0.1M
2023-03-17 315.00 318.00 315.00 318.00 0.0M
2023-03-16 313.00 316.00 312.00 316.00 0.0M
2023-03-15 320.00 320.00 314.00 314.00 0.0M
2023-03-14 320.00 320.00 312.00 313.00 0.0M
2023-03-13 315.00 315.00 311.00 314.00 0.0M
2023-03-10 319.00 320.00 317.00 317.00 0.0M
2023-03-09 319.00 321.00 319.00 320.00 0.0M
2023-03-08 319.00 319.00 314.00 318.00 0.0M
2023-03-07 319.00 320.00 318.00 319.00 0.0M
2023-03-06 319.00 319.00 316.00 319.00 0.0M
2023-03-03 317.00 319.00 316.00 318.00 0.0M
2023-03-02 314.00 318.00 314.00 315.00 0.0M
2023-03-01 313.00 314.00 311.00 314.00 0.0M
2023-02-28 310.00 313.00 310.00 313.00 0.0M
2023-02-27 311.00 311.00 309.00 310.00 0.0M
2023-02-24 309.00 309.00 307.00 309.00 0.0M
2023-02-22 308.00 309.00 306.00 307.00 0.0M
2023-02-21 309.00 310.00 306.00 308.00 0.0M
2023-02-20 308.00 310.00 307.00 307.00 0.0M
2023-02-17 307.00 307.00 305.00 306.00 0.0M
2023-02-16 307.00 307.00 304.00 307.00 0.0M
2023-02-15 305.00 307.00 304.00 306.00 0.0M
2023-02-14 307.00 307.00 305.00 307.00 0.0M
2023-02-13 306.00 308.00 304.00 304.00 0.0M
2023-02-10 303.00 308.00 302.00 305.00 0.1M
2023-02-09 304.00 305.00 303.00 303.00 0.0M
2023-02-08 304.00 305.00 303.00 303.00 0.0M
2023-02-07 305.00 305.00 303.00 304.00 0.0M
2023-02-06 304.00 305.00 303.00 305.00 0.0M
2023-02-03 304.00 305.00 303.00 304.00 0.0M
2023-02-02 305.00 305.00 304.00 304.00 0.0M
2023-02-01 305.00 306.00 304.00 305.00 0.0M
2023-01-31 303.00 305.00 303.00 305.00 0.0M
2023-01-30 305.00 307.00 303.00 303.00 0.1M
2023-01-27 305.00 306.00 304.00 305.00 0.0M
2023-01-26 307.00 308.00 304.00 305.00 0.0M
2023-01-25 307.00 308.00 306.00 306.00 0.0M
2023-01-24 307.00 307.00 306.00 307.00 0.0M
2023-01-23 304.00 306.00 304.00 306.00 0.0M
2023-01-20 305.00 305.00 304.00 304.00 0.0M
2023-01-19 304.00 305.00 304.00 304.00 0.0M
2023-01-18 304.00 308.00 303.00 305.00 0.0M
2023-01-17 303.00 304.00 302.00 303.00 0.0M
2023-01-16 303.00 304.00 303.00 303.00 0.0M
2023-01-13 304.00 306.00 303.00 303.00 0.0M
2023-01-12 305.00 306.00 304.00 304.00 0.0M
2023-01-11 304.00 305.00 304.00 304.00 0.0M
2023-01-10 305.00 307.00 304.00 304.00 0.0M
2023-01-06 308.00 308.00 304.00 306.00 0.0M
2023-01-05 306.00 306.00 303.00 303.00 0.0M
2023-01-04 306.00 307.00 304.00 305.00 0.0M