ストックスクリーナーアプリを入手
1,004.06
1.56%
-15.94
アフターアワーズ：
1000.11
-3.95
-0.39%
Asml Holding Nv (ASML) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-18 | $1,017.7 | $994.0 | $23.73 | 1,411,456.0 | -1.56% |
| 2025-11-17 | $1,025.0 | $1,004.3 | $20.73 | 1,686,926.0 | +1.29% |
| 2025-11-14 | $1,018.1 | $981.0 | $37.07 | 1,268,619.0 | -1.26% |
| 2025-11-13 | $1,041.9 | $1,009.5 | $32.35 | 1,400,666.0 | -1.68% |
| 2025-11-12 | $1,038.7 | $1,025.2 | $13.47 | 958,452.0 | +1.46% |
| 2025-11-11 | $1,037.0 | $1,017.8 | $19.19 | 1,023,617.0 | -1.58% |
| 2025-11-10 | $1,042.8 | $1,021.1 | $21.72 | 992,030.0 | +2.15% |
| 2025-11-07 | $1,035.4 | $996.8 | $38.58 | 1,799,850.0 | -1.19% |
| 2025-11-06 | $1,041.5 | $1,026.4 | $15.09 | 1,070,113.0 | -1.39% |
| 2025-11-05 | $1,050.6 | $1,030.8 | $19.84 | 1,167,850.0 | +1.32% |
| 2025-11-04 | $1,063.3 | $1,028.8 | $34.43 | 1,731,196.0 | -3.44% |
| 2025-11-03 | $1,073.4 | $1,063.0 | $10.41 | 866,224.0 | +0.72% |
| 2025-10-31 | $1,073.3 | $1,051.4 | $21.88 | 1,138,877.0 | -1.51% |
| 2025-10-30 | $1,086.1 | $1,070.6 | $15.50 | 1,280,672.0 | +0.43% |
| 2025-10-29 | $1,077.8 | $1,064.8 | $12.92 | 1,527,539.0 | +1.74% |
| 2025-10-28 | $1,060.6 | $1,051.7 | $8.91 | 851,674.0 | -0.71% |
| 2025-10-27 | $1,060.7 | $1,049.4 | $11.37 | 1,263,344.0 | +2.60% |
| 2025-10-24 | $1,043.4 | $1,032.2 | $11.22 | 1,031,482.0 | -0.32% |
| 2025-10-23 | $1,040.5 | $1,004.5 | $36.00 | 1,316,265.0 | +2.46% |
| 2025-10-22 | $1,033.2 | $997.7 | $35.51 | 1,325,810.0 | -1.31% |
| 2025-10-21 | $1,037.5 | $1,024.2 | $13.32 | 1,068,277.0 | -1.64% |
Asml Holding Nv (ASML) 株の年ごとの株価履歴
この詳細な分析では、Asml Holding Nv株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はASML株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Asml Holding Nv株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAsml Holding Nv (ASML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1,073.4 | $981.0 | $92.40 | 16,788,455.0 | -5.21% |
| 2025-10 | $1,086.1 | $935.4 | $150.7 | 37,615,868.0 | +9.41% |
| 2025-09 | $977.5 | $716.2 | $261.3 | 34,519,439.0 | +30.36% |
| 2025-08 | $773.2 | $683.5 | $89.69 | 26,632,464.0 | +6.90% |
| 2025-07 | $826.6 | $691.2 | $135.3 | 50,665,440.0 | -13.31% |
| 2025-06 | $819.5 | $732.2 | $87.34 | 28,688,628.0 | +8.77% |
| 2025-05 | $773.7 | $662.5 | $111.2 | 25,794,412.0 | +10.28% |
| 2025-04 | $692.3 | $578.5 | $113.8 | 44,986,635.0 | +0.82% |
| 2025-03 | $746.8 | $652.9 | $93.87 | 29,313,925.0 | -6.55% |
| 2025-02 | $778.4 | $696.9 | $81.45 | 27,966,477.0 | -4.09% |
| 2025-01 | $784.8 | $666.6 | $118.2 | 40,785,918.0 | +6.67% |
2024年のAsml Holding Nv (ASML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $757.2 | $680.7 | $76.49 | 28,559,027.0 | +1.39% |
| 2024-11 | $712.0 | $645.5 | $66.55 | 38,203,088.0 | +2.09% |
| 2024-10 | $873.7 | $667.2 | $206.4 | 58,373,704.0 | -19.29% |
| 2024-09 | $892.7 | $734.2 | $158.5 | 31,056,149.0 | -7.81% |
| 2024-08 | $945.0 | $767.4 | $177.6 | 29,250,527.0 | -3.50% |
| 2024-07 | $1,110.1 | $850.2 | $259.9 | 33,238,562.0 | -8.41% |
| 2024-06 | $1,077.2 | $943.0 | $134.2 | 19,340,477.0 | +6.50% |
| 2024-05 | $992.9 | $849.1 | $143.7 | 18,128,871.0 | +10.07% |
| 2024-04 | $1,022.7 | $855.6 | $167.1 | 25,471,550.0 | -10.10% |
| 2024-03 | $1,056.3 | $928.0 | $128.3 | 21,946,437.0 | +1.97% |
| 2024-02 | $959.5 | $876.7 | $82.80 | 21,311,647.0 | +9.41% |
| 2024-01 | $884.0 | $696.1 | $187.9 | 31,495,577.0 | +14.92% |
2023年のAsml Holding Nv (ASML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $765.8 | $679.1 | $86.67 | 16,628,403.0 | +10.70% |
| 2023-11 | $697.0 | $596.8 | $100.2 | 17,013,895.0 | +14.19% |
| 2023-10 | $624.2 | $567.6 | $56.62 | 25,176,959.0 | +1.72% |
| 2023-09 | $674.5 | $564.0 | $110.5 | 22,375,414.0 | -10.88% |
| 2023-08 | $712.5 | $635.9 | $76.63 | 18,821,954.0 | -7.80% |
| 2023-07 | $772.0 | $673.3 | $98.64 | 26,009,073.0 | -1.15% |
| 2023-06 | $744.4 | $695.9 | $48.52 | 18,029,979.0 | +0.25% |
| 2023-05 | $747.1 | $628.5 | $118.5 | 20,839,176.0 | +13.51% |
| 2023-04 | $681.6 | $605.8 | $75.84 | 20,224,089.0 | -6.44% |
| 2023-03 | $683.2 | $589.9 | $93.29 | 22,215,756.0 | +10.20% |
| 2023-02 | $698.6 | $610.1 | $88.45 | 18,508,335.0 | -6.52% |
| 2023-01 | $684.9 | $545.8 | $139.2 | 22,397,211.0 | +20.94% |
1.57%
大文字化:
|
ボリューム (24 時間):