Fuji Machine Mfg. Co Ltd (6134)

6134
🏛️ 일본 →
2,710.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,768.00 2,788.50 2,768.00 2,788.50 11.1K
09:05 2,791.00 2,806.00 2,789.50 2,800.00 9.6K
09:10 2,805.50 2,817.50 2,805.50 2,817.00 3.9K
09:15 2,815.50 2,818.00 2,811.00 2,816.00 3.5K
09:20 2,816.00 2,821.50 2,816.00 2,819.50 7.4K
09:25 2,819.50 2,825.00 2,819.50 2,820.50 1.7K
09:30 2,820.00 2,820.50 2,814.50 2,815.50 1.7K
09:35 2,815.50 2,819.50 2,812.00 2,819.50 0.9K
09:40 2,819.00 2,824.50 2,818.00 2,820.50 3.1K
09:45 2,822.00 2,822.00 2,819.50 2,822.00 1.2K
09:50 2,820.50 2,823.00 2,816.50 2,823.00 1.7K
09:55 2,821.50 2,821.50 2,816.50 2,819.00 1.2K
10:00 2,818.00 2,822.50 2,818.00 2,822.50 1.1K
10:05 2,822.00 2,827.00 2,822.00 2,827.00 5.5K
10:10 2,828.50 2,828.50 2,826.00 2,826.50 1.6K
10:15 2,826.00 2,827.50 2,825.00 2,825.00 1.4K
10:20 2,824.50 2,826.50 2,823.50 2,826.50 0.7K
10:25 2,827.00 2,827.00 2,826.50 2,826.50 1.4K
10:30 2,827.00 2,827.00 2,822.00 2,822.00 1.6K
10:35 2,822.50 2,823.00 2,822.50 2,822.50 0.7K
10:40 2,822.00 2,828.00 2,822.00 2,827.00 14.7K
10:45 2,829.00 2,831.00 2,829.00 2,829.00 2.3K
10:50 2,831.00 2,831.00 2,829.00 2,830.50 0.7K
10:55 2,830.50 2,832.50 2,830.50 2,831.50 1.2K
11:00 2,834.00 2,835.00 2,831.50 2,831.50 3.1K
11:05 2,832.50 2,833.00 2,830.00 2,830.00 2.9K
11:10 2,831.50 2,837.00 2,831.50 2,836.50 3.9K
11:15 2,836.50 2,837.00 2,836.00 2,836.00 0.9K
11:20 2,837.00 2,837.50 2,836.00 2,836.50 1.4K
11:25 2,835.50 2,835.50 2,830.50 2,830.50 1.5K
12:30 2,830.00 2,832.00 2,825.00 2,825.00 8.1K
12:35 2,824.00 2,829.00 2,823.50 2,829.00 1.9K
12:40 2,828.00 2,828.00 2,825.50 2,826.00 2.1K
12:45 2,827.50 2,832.00 2,827.50 2,830.50 1.5K
12:50 2,830.50 2,832.00 2,828.50 2,832.00 1.5K
12:55 2,832.00 2,833.00 2,830.50 2,831.00 2.0K
13:00 2,831.00 2,831.00 2,827.50 2,828.00 1.1K
13:05 2,829.00 2,830.00 2,827.50 2,830.00 3.8K
13:10 2,830.50 2,830.50 2,828.50 2,828.50 1.8K
13:15 2,830.00 2,832.50 2,829.50 2,832.50 1.7K
13:20 2,831.50 2,832.50 2,830.00 2,830.00 1.5K
13:25 2,830.00 2,832.50 2,830.00 2,830.50 2.3K
13:30 2,830.00 2,831.00 2,829.50 2,830.50 1.6K
13:35 2,830.50 2,830.50 2,828.50 2,828.50 1.8K
13:40 2,828.00 2,828.00 2,826.00 2,826.00 1.6K
13:45 2,825.50 2,825.50 2,824.50 2,824.50 0.8K
13:50 2,825.50 2,826.50 2,825.50 2,826.50 2.2K
13:55 2,826.00 2,828.00 2,826.00 2,826.50 1.6K
14:00 2,827.00 2,827.50 2,823.50 2,823.50 4.0K
14:05 2,823.50 2,824.50 2,823.50 2,824.50 1.2K
14:10 2,824.50 2,824.50 2,823.50 2,823.50 1.0K
14:15 2,823.00 2,823.00 2,822.50 2,823.00 1.4K
14:20 2,822.50 2,822.50 2,822.00 2,822.00 1.3K
14:25 2,822.50 2,825.50 2,822.50 2,824.50 4.0K
14:30 2,823.50 2,823.50 2,823.00 2,823.00 1.3K
14:35 2,823.00 2,824.50 2,823.00 2,824.00 1.7K
14:40 2,823.00 2,824.00 2,821.50 2,821.50 1.9K
14:45 2,823.00 2,823.00 2,822.50 2,822.50 1.6K
14:50 2,823.00 2,823.50 2,823.00 2,823.00 1.3K
14:55 2,823.50 2,823.50 2,820.50 2,821.00 3.2K
15:00 2,821.50 2,821.50 2,817.00 2,817.00 5.7K
15:05 2,818.00 2,819.00 2,817.50 2,817.50 1.6K
15:10 2,816.50 2,817.00 2,815.50 2,816.50 1.6K
15:15 2,816.50 2,816.50 2,812.00 2,813.50 3.4K
15:20 2,814.00 2,814.00 2,807.50 2,808.00 6.1K
15:30 2,805.50 2,805.50 2,805.50 2,805.50 58.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,739.00 2,754.50 2,702.00 2,710.50 0.2M
2025-09-26 2,788.50 2,803.50 2,775.50 2,793.50 0.2M
2025-09-25 2,787.00 2,811.00 2,780.50 2,798.50 0.2M
2025-09-24 2,791.50 2,798.50 2,760.50 2,784.00 0.3M
2025-09-22 2,768.00 2,837.50 2,768.00 2,805.50 0.2M
2025-09-19 2,800.00 2,812.00 2,741.00 2,763.50 0.4M
2025-09-18 2,759.00 2,793.50 2,741.00 2,783.50 0.3M
2025-09-17 2,761.50 2,778.00 2,748.00 2,763.00 0.2M
2025-09-16 2,800.00 2,816.50 2,777.00 2,783.50 0.2M
2025-09-12 2,802.50 2,820.00 2,777.00 2,796.50 0.3M
2025-09-11 2,758.50 2,815.00 2,746.00 2,802.00 0.2M
2025-09-10 2,743.00 2,752.00 2,712.50 2,747.00 0.2M
2025-09-09 2,780.00 2,801.50 2,759.00 2,760.00 0.2M
2025-09-08 2,759.50 2,778.50 2,745.00 2,778.50 0.2M
2025-09-05 2,738.00 2,761.00 2,724.00 2,754.50 0.3M
2025-09-04 2,705.00 2,729.50 2,694.00 2,717.50 0.2M
2025-09-03 2,696.00 2,746.00 2,695.00 2,721.00 0.4M
2025-09-02 2,721.50 2,730.50 2,674.50 2,695.50 0.3M
2025-09-01 2,730.00 2,743.50 2,694.00 2,710.00 0.2M
2025-08-29 2,805.00 2,819.00 2,758.50 2,765.50 0.4M
2025-08-28 2,785.00 2,840.00 2,784.00 2,826.50 0.4M
2025-08-27 2,808.00 2,812.50 2,786.00 2,800.50 0.2M
2025-08-26 2,800.50 2,822.50 2,784.50 2,813.50 0.4M
2025-08-25 2,756.50 2,829.50 2,744.50 2,821.50 0.6M
2025-08-22 2,706.00 2,747.50 2,686.50 2,736.00 0.6M
2025-08-21 2,715.50 2,728.00 2,681.50 2,706.00 0.5M
2025-08-20 2,738.50 2,766.00 2,728.00 2,729.50 0.3M
2025-08-19 2,739.50 2,750.00 2,706.50 2,739.00 0.2M
2025-08-18 2,701.50 2,735.50 2,695.00 2,720.50 0.3M
2025-08-15 2,723.50 2,737.50 2,700.50 2,714.50 0.3M
2025-08-14 2,720.00 2,739.50 2,705.50 2,718.50 0.3M
2025-08-13 2,745.50 2,769.00 2,721.00 2,734.50 0.4M
2025-08-12 2,791.00 2,800.00 2,756.00 2,765.00 0.4M
2025-08-08 2,735.50 2,785.50 2,717.00 2,775.00 0.4M
2025-08-07 2,748.00 2,754.00 2,700.50 2,718.00 0.5M
2025-08-06 2,850.00 2,866.50 2,655.00 2,712.00 1.2M
2025-08-05 2,837.00 2,871.50 2,814.50 2,852.00 0.4M
2025-08-04 2,840.00 2,857.50 2,821.50 2,845.00 0.3M
2025-08-01 2,860.00 2,927.50 2,858.00 2,914.00 0.4M
2025-07-31 2,836.00 2,849.00 2,823.00 2,839.50 0.3M
2025-07-30 2,800.00 2,834.50 2,796.00 2,822.00 0.3M
2025-07-29 2,808.50 2,838.00 2,797.50 2,812.00 0.2M
2025-07-28 2,818.50 2,843.00 2,802.50 2,832.50 0.4M
2025-07-25 2,805.00 2,808.50 2,781.00 2,808.00 0.2M
2025-07-24 2,780.00 2,826.00 2,780.00 2,819.50 0.3M
2025-07-23 2,759.00 2,775.00 2,729.50 2,755.50 0.3M
2025-07-22 2,679.00 2,745.00 2,669.00 2,713.50 0.5M
2025-07-18 2,696.50 2,696.50 2,670.00 2,683.50 0.2M
2025-07-17 2,640.00 2,697.00 2,640.00 2,693.50 0.3M
2025-07-16 2,679.50 2,685.00 2,656.00 2,676.00 0.2M
2025-07-15 2,679.50 2,685.00 2,646.50 2,662.00 0.2M
2025-07-14 2,597.50 2,673.00 2,585.00 2,658.00 0.3M
2025-07-11 2,610.50 2,644.00 2,579.00 2,597.50 0.4M
2025-07-10 2,637.00 2,637.00 2,602.50 2,613.50 0.5M
2025-07-09 2,683.00 2,698.00 2,670.50 2,670.50 0.3M
2025-07-08 2,628.50 2,684.00 2,617.50 2,674.00 0.5M
2025-07-07 2,590.50 2,629.50 2,582.00 2,620.00 0.3M
2025-07-04 2,630.50 2,632.50 2,595.00 2,610.00 0.3M
2025-07-03 2,624.00 2,639.00 2,617.00 2,636.00 0.3M
2025-07-02 2,621.00 2,652.00 2,613.00 2,614.00 0.4M
2025-07-01 2,685.50 2,694.00 2,656.00 2,665.50 0.5M
2025-06-30 2,714.00 2,719.50 2,686.50 2,687.00 0.6M
2025-06-27 2,699.50 2,700.00 2,675.00 2,686.50 0.4M
2025-06-26 2,650.00 2,690.50 2,647.00 2,660.50 0.5M
2025-06-25 2,600.00 2,637.00 2,594.50 2,634.00 0.3M
2025-06-24 2,580.50 2,603.50 2,573.00 2,587.00 0.3M
2025-06-23 2,566.00 2,571.50 2,540.50 2,564.50 0.3M
2025-06-20 2,562.50 2,595.00 2,554.50 2,579.50 0.8M
2025-06-19 2,550.00 2,562.00 2,514.00 2,556.50 0.6M
2025-06-18 2,520.00 2,535.00 2,493.50 2,522.50 0.6M
2025-06-17 2,524.50 2,528.50 2,483.00 2,514.00 0.5M
2025-06-16 2,473.00 2,491.00 2,441.50 2,476.50 0.7M
2025-06-13 2,450.00 2,479.00 2,413.00 2,435.00 0.7M
2025-06-12 2,420.00 2,450.00 2,407.00 2,442.00 1.0M
2025-06-11 2,319.50 2,391.50 2,311.00 2,390.00 0.9M
2025-06-10 2,266.00 2,294.00 2,264.00 2,283.50 0.3M
2025-06-09 2,261.00 2,268.00 2,242.50 2,253.50 0.2M
2025-06-06 2,285.00 2,289.00 2,240.50 2,247.50 0.2M
2025-06-05 2,255.50 2,278.00 2,255.50 2,272.50 0.2M
2025-06-04 2,280.50 2,311.50 2,268.50 2,268.50 0.2M
2025-06-03 2,307.50 2,310.00 2,274.00 2,274.00 0.2M
2025-06-02 2,284.00 2,309.50 2,272.00 2,284.50 0.3M
2025-05-30 2,276.50 2,326.00 2,271.00 2,319.00 0.5M
2025-05-29 2,285.00 2,317.00 2,283.00 2,308.00 0.4M
2025-05-28 2,286.00 2,297.50 2,256.00 2,278.50 0.5M
2025-05-27 2,223.50 2,254.50 2,208.00 2,247.00 0.4M
2025-05-26 2,220.00 2,235.00 2,200.00 2,204.00 0.4M
2025-05-23 2,230.00 2,239.00 2,212.50 2,221.00 0.4M
2025-05-22 2,215.00 2,230.00 2,204.00 2,220.00 0.3M
2025-05-21 2,215.00 2,228.00 2,187.00 2,215.50 0.4M
2025-05-20 2,220.50 2,239.00 2,206.50 2,207.00 0.5M
2025-05-19 2,163.50 2,166.00 2,129.00 2,140.00 0.4M
2025-05-16 2,193.00 2,201.00 2,149.00 2,180.50 0.4M
2025-05-15 2,205.00 2,223.00 2,173.00 2,173.00 0.3M
2025-05-14 2,260.00 2,283.50 2,195.50 2,227.00 0.6M
2025-05-13 2,200.00 2,227.00 2,150.00 2,168.00 0.4M
2025-05-12 2,149.50 2,178.50 2,145.00 2,166.00 0.3M
2025-05-09 2,116.00 2,127.50 2,101.50 2,110.00 0.4M
2025-05-08 2,100.50 2,104.50 2,074.00 2,090.50 0.3M
2025-05-07 2,125.00 2,138.50 2,113.50 2,115.00 0.3M
2025-05-02 2,145.00 2,157.50 2,132.50 2,141.50 0.3M
2025-05-01 2,118.50 2,139.50 2,105.00 2,134.00 0.2M
2025-04-30 2,112.00 2,129.00 2,110.00 2,125.00 0.2M
2025-04-28 2,138.00 2,143.50 2,108.00 2,112.00 0.3M
2025-04-25 2,094.00 2,132.50 2,087.00 2,109.50 0.3M
2025-04-24 2,060.50 2,087.00 2,060.50 2,078.00 0.2M
2025-04-23 2,055.00 2,055.00 2,028.00 2,046.00 0.4M
2025-04-22 1,951.50 1,990.50 1,951.50 1,986.50 0.3M
2025-04-21 1,987.00 1,991.50 1,948.00 1,951.00 0.3M
2025-04-18 1,986.00 2,001.00 1,976.00 2,000.50 0.2M
2025-04-17 1,958.00 1,979.00 1,951.50 1,971.00 0.2M
2025-04-16 1,952.50 1,962.00 1,930.50 1,947.00 0.2M
2025-04-15 1,969.00 1,973.50 1,945.00 1,951.00 0.2M
2025-04-14 1,924.50 1,942.50 1,912.00 1,934.50 0.3M
2025-04-11 1,874.00 1,914.00 1,846.00 1,909.00 0.4M
2025-04-10 1,911.50 1,923.50 1,894.50 1,910.00 0.5M
2025-04-09 1,821.00 1,831.50 1,784.50 1,814.00 0.3M
2025-04-08 1,823.50 1,885.00 1,812.50 1,833.00 0.4M
2025-04-07 1,787.50 1,820.00 1,745.00 1,763.00 0.4M
2025-04-04 1,979.00 1,993.00 1,903.00 1,925.00 0.4M
2025-04-03 2,005.00 2,042.00 2,005.00 2,021.50 0.4M
2025-04-02 2,099.00 2,112.00 2,082.50 2,085.00 0.3M
2025-04-01 2,120.00 2,135.00 2,097.50 2,097.50 0.3M
2025-03-31 2,120.00 2,135.00 2,078.50 2,092.50 0.4M
2025-03-28 2,179.50 2,179.50 2,151.50 2,160.00 0.3M
2025-03-27 2,185.00 2,220.00 2,185.00 2,220.00 0.3M
2025-03-26 2,215.50 2,228.00 2,195.00 2,217.50 0.2M
2025-03-25 2,188.00 2,208.50 2,188.00 2,201.00 0.3M
2025-03-24 2,217.00 2,220.00 2,182.50 2,191.50 0.2M
2025-03-21 2,246.00 2,262.00 2,229.50 2,229.50 0.3M
2025-03-19 2,206.50 2,260.50 2,206.50 2,254.00 0.3M
2025-03-18 2,200.00 2,216.50 2,193.00 2,212.00 0.3M
2025-03-17 2,188.00 2,195.00 2,182.00 2,188.00 0.2M
2025-03-14 2,151.00 2,177.00 2,140.00 2,168.00 0.4M
2025-03-13 2,173.50 2,197.00 2,167.00 2,172.00 0.4M
2025-03-12 2,127.50 2,169.50 2,127.50 2,158.00 0.5M
2025-03-11 2,155.00 2,158.50 2,130.50 2,144.00 0.3M
2025-03-10 2,206.00 2,209.00 2,179.00 2,191.00 0.2M
2025-03-07 2,181.00 2,206.00 2,171.00 2,201.50 0.2M
2025-03-06 2,188.00 2,215.50 2,185.00 2,204.50 0.2M
2025-03-05 2,165.50 2,177.00 2,152.00 2,170.50 0.3M
2025-03-04 2,190.00 2,193.00 2,148.00 2,165.50 0.2M
2025-03-03 2,195.00 2,203.50 2,178.00 2,190.00 0.3M
2025-02-28 2,226.00 2,227.00 2,196.00 2,196.00 0.2M
2025-02-27 2,213.00 2,238.50 2,213.00 2,237.00 0.2M
2025-02-26 2,211.00 2,221.50 2,202.50 2,213.00 0.2M
2025-02-25 2,191.50 2,219.50 2,182.00 2,219.50 0.3M
2025-02-21 2,191.00 2,212.50 2,188.50 2,212.50 0.4M
2025-02-20 2,219.00 2,230.50 2,184.50 2,190.50 0.3M
2025-02-19 2,230.50 2,252.00 2,219.00 2,243.00 0.3M
2025-02-18 2,236.50 2,249.50 2,221.00 2,242.00 0.3M
2025-02-17 2,207.00 2,233.50 2,207.00 2,221.50 0.2M
2025-02-14 2,225.50 2,236.50 2,200.00 2,207.00 0.2M
2025-02-13 2,223.00 2,246.50 2,206.00 2,225.50 0.2M
2025-02-12 2,226.00 2,231.00 2,186.00 2,200.50 0.3M
2025-02-10 2,168.00 2,209.50 2,168.00 2,196.00 0.3M
2025-02-07 2,185.00 2,191.00 2,152.00 2,167.50 0.6M
2025-02-06 2,304.00 2,322.00 2,250.00 2,283.50 0.2M
2025-02-05 2,278.00 2,285.50 2,248.50 2,281.50 0.4M
2025-02-04 2,289.50 2,300.00 2,269.00 2,278.00 0.3M
2025-02-03 2,330.00 2,346.50 2,270.00 2,270.00 0.3M
2025-01-31 2,333.00 2,356.00 2,331.00 2,353.00 0.2M
2025-01-30 2,332.50 2,340.00 2,325.00 2,339.50 0.1M
2025-01-29 2,333.50 2,350.00 2,329.50 2,334.50 0.2M
2025-01-28 2,343.00 2,350.50 2,276.00 2,321.50 0.3M
2025-01-27 2,371.00 2,379.50 2,355.00 2,367.00 0.2M
2025-01-24 2,350.50 2,380.00 2,341.00 2,355.00 0.3M
2025-01-23 2,340.00 2,351.00 2,332.00 2,337.00 0.2M
2025-01-22 2,341.00 2,362.00 2,340.50 2,340.50 0.2M
2025-01-21 2,331.00 2,344.00 2,325.50 2,344.00 0.2M
2025-01-20 2,290.00 2,335.00 2,289.00 2,325.00 0.2M
2025-01-17 2,267.00 2,296.00 2,262.00 2,288.50 0.2M
2025-01-16 2,288.00 2,300.00 2,273.50 2,275.50 0.2M
2025-01-15 2,278.00 2,295.50 2,274.50 2,291.00 0.2M
2025-01-14 2,290.00 2,300.00 2,255.00 2,261.50 0.4M
2025-01-10 2,294.00 2,318.50 2,290.00 2,300.00 0.2M
2025-01-09 2,325.50 2,328.50 2,301.00 2,313.00 0.3M
2025-01-08 2,330.50 2,355.50 2,325.50 2,327.00 0.3M
2025-01-07 2,363.50 2,363.50 2,320.00 2,352.50 0.4M
2025-01-06 2,396.00 2,401.00 2,344.00 2,353.00 0.4M