ASM International NV ADR (ASMIY)

ASMIY
🏛️ アメリカ →
601.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 519.59 523.78 517.36 519.20 0.0M
2023-12-28 528.82 535.20 524.79 525.30 0.0M
2023-12-27 530.93 532.25 526.05 528.75 0.0M
2023-12-26 519.45 530.21 519.41 530.21 0.0M
2023-12-22 521.66 524.60 517.08 517.08 0.0M
2023-12-21 517.69 525.00 514.27 517.86 0.0M
2023-12-20 515.41 521.46 508.02 509.37 0.0M
2023-12-19 524.18 529.62 524.11 526.50 0.0M
2023-12-18 530.22 531.69 521.69 523.91 0.0M
2023-12-15 532.79 536.76 529.16 534.03 0.0M
2023-12-14 528.31 533.08 523.35 526.57 0.0M
2023-12-13 517.10 527.91 512.05 522.71 0.0M
2023-12-12 497.98 503.13 497.98 503.13 0.0M
2023-12-11 492.97 502.38 492.75 497.73 0.0M
2023-12-08 489.44 496.33 489.44 492.58 0.0M
2023-12-07 485.28 490.00 481.63 486.83 0.0M
2023-12-06 486.80 492.95 482.38 485.53 0.0M
2023-12-05 487.59 487.99 479.26 483.38 0.0M
2023-12-04 500.38 500.38 477.34 485.00 0.0M
2023-12-01 516.57 523.09 499.00 504.18 0.0M
2023-11-30 518.80 518.80 509.80 515.23 0.0M
2023-11-29 512.61 520.00 512.35 513.33 0.0M
2023-11-28 504.51 508.99 498.73 500.70 0.0M
2023-11-27 504.47 508.67 502.73 506.75 0.0M
2023-11-24 506.13 508.01 501.69 504.01 0.0M
2023-11-22 504.67 504.77 497.02 500.36 0.0M
2023-11-21 504.95 505.01 494.30 497.00 0.0M
2023-11-20 505.24 511.62 502.16 508.51 0.0M
2023-11-17 504.00 515.00 494.81 507.14 0.0M
2023-11-16 496.67 501.17 494.27 497.96 0.0M
2023-11-15 495.44 499.00 489.90 491.00 0.0M
2023-11-14 487.72 494.28 485.63 488.52 0.0M
2023-11-13 469.91 472.50 467.98 472.20 0.0M
2023-11-10 460.81 472.90 460.81 472.90 0.0M
2023-11-09 464.50 470.00 455.47 458.70 0.0M
2023-11-08 456.92 463.97 455.60 462.18 0.0M
2023-11-07 451.70 455.00 450.52 454.54 0.0M
2023-11-06 449.09 450.73 445.04 445.78 0.0M
2023-11-03 447.68 454.61 445.28 447.46 0.0M
2023-11-02 442.44 443.85 434.57 439.78 0.0M
2023-11-01 415.21 423.90 415.01 421.53 0.0M
2023-10-31 414.68 417.90 408.02 413.06 0.0M
2023-10-30 402.85 408.60 400.59 407.00 0.0M
2023-10-27 416.20 417.63 409.35 412.12 0.0M
2023-10-26 409.78 413.75 404.20 408.85 0.0M
2023-10-25 414.71 414.71 398.88 401.70 0.0M
2023-10-24 382.99 404.85 380.73 401.80 0.0M
2023-10-23 377.39 389.50 375.35 387.00 0.0M
2023-10-20 388.00 391.67 378.87 378.88 0.0M
2023-10-19 395.05 399.34 386.50 386.57 0.0M
2023-10-18 394.05 394.46 382.57 382.86 0.0M
2023-10-17 399.01 410.98 396.33 406.52 0.0M
2023-10-16 405.67 407.67 403.23 405.50 0.0M
2023-10-13 413.91 413.91 402.12 402.37 0.0M
2023-10-12 416.86 424.71 416.67 417.28 0.0M
2023-10-11 422.18 422.38 416.27 420.86 0.0M
2023-10-10 419.82 423.78 417.10 418.98 0.0M
2023-10-09 417.21 418.27 409.42 417.28 0.0M
2023-10-06 414.66 426.05 412.14 426.05 0.0M
2023-10-05 415.63 416.57 409.55 412.90 0.0M
2023-10-04 411.72 421.95 410.15 421.38 0.0M
2023-10-03 410.05 414.75 406.76 410.44 0.0M
2023-10-02 415.47 425.20 414.93 418.69 0.0M
2023-09-29 427.78 429.14 418.22 420.45 0.0M
2023-09-28 408.01 419.02 407.13 418.00 0.0M
2023-09-27 409.69 413.29 401.67 406.34 0.0M
2023-09-26 393.71 398.71 391.19 394.00 0.0M
2023-09-25 397.88 406.52 397.72 400.35 0.0M
2023-09-22 414.70 414.70 405.89 409.00 0.0M
2023-09-21 397.49 402.00 396.88 396.88 0.0M
2023-09-20 403.46 406.34 391.22 391.22 0.0M
2023-09-19 408.30 411.95 404.73 407.95 0.0M
2023-09-18 408.41 416.23 407.12 411.32 0.0M
2023-09-15 416.63 418.20 410.51 411.81 0.0M
2023-09-14 443.70 445.08 440.24 442.08 0.0M
2023-09-13 442.13 446.01 440.89 443.69 0.0M
2023-09-12 445.06 455.58 445.06 448.81 0.0M
2023-09-11 467.19 467.19 457.25 460.38 0.0M
2023-09-08 467.54 469.67 460.36 462.69 0.0M
2023-09-07 465.42 471.61 461.18 470.38 0.0M
2023-09-06 489.40 492.37 481.83 488.13 0.0M
2023-09-05 487.20 488.56 483.33 485.29 0.0M
2023-09-01 486.30 486.81 476.56 478.26 0.0M
2023-08-31 485.00 489.31 478.04 482.09 0.0M
2023-08-30 478.53 485.00 478.53 481.53 0.0M
2023-08-29 463.37 477.42 463.37 474.07 0.0M
2023-08-28 470.88 472.11 467.65 469.99 0.0M
2023-08-25 462.14 465.54 452.98 461.61 0.0M
2023-08-24 495.92 495.92 457.85 459.11 0.0M
2023-08-23 484.52 501.70 484.52 499.82 0.0M
2023-08-22 487.91 492.77 480.28 482.10 0.0M
2023-08-21 472.80 485.83 471.07 477.37 0.0M
2023-08-18 460.58 469.71 455.54 467.38 0.0M
2023-08-17 463.20 465.40 454.04 455.27 0.0M
2023-08-16 470.64 470.64 463.14 463.98 0.0M
2023-08-15 468.43 475.98 464.62 464.64 0.0M
2023-08-14 469.99 475.91 465.16 472.91 0.0M
2023-08-11 490.66 490.66 474.28 477.53 0.0M
2023-08-10 492.73 499.75 488.56 492.00 0.0M
2023-08-09 488.07 491.09 483.72 488.20 0.0M
2023-08-08 483.95 493.17 481.71 487.30 0.0M
2023-08-07 493.02 495.99 490.50 495.58 0.0M
2023-08-04 493.37 496.30 486.95 486.96 0.0M
2023-08-03 476.67 486.94 475.34 482.42 0.0M
2023-08-02 475.80 478.24 471.66 474.17 0.0M
2023-08-01 475.06 478.29 473.76 478.29 0.0M
2023-07-31 477.85 479.77 473.09 475.59 0.0M
2023-07-28 475.64 482.71 471.55 478.26 0.0M
2023-07-27 477.69 483.13 468.30 470.22 0.0M
2023-07-26 432.35 440.44 430.48 434.95 0.0M
2023-07-25 418.86 426.31 404.54 406.44 0.0M
2023-07-24 426.18 427.56 419.12 420.04 0.0M
2023-07-21 432.71 434.36 428.08 431.77 0.0M
2023-07-20 437.35 437.60 428.14 429.38 0.0M
2023-07-19 458.90 463.63 453.02 458.97 0.0M
2023-07-18 462.55 464.25 456.66 461.84 0.0M
2023-07-17 460.13 466.99 456.51 465.22 0.0M
2023-07-14 463.29 470.40 460.78 462.00 0.0M
2023-07-13 455.20 459.99 454.99 458.55 0.0M
2023-07-12 436.80 440.78 431.49 438.27 0.0M
2023-07-11 416.09 416.09 405.06 410.65 0.0M
2023-07-10 411.49 419.00 411.49 417.64 0.0M
2023-07-07 407.59 412.12 405.50 406.59 0.0M
2023-07-06 410.92 411.34 404.60 411.21 0.0M
2023-07-05 416.43 416.56 412.73 414.00 0.0M
2023-07-03 421.70 423.55 415.47 420.07 0.0M
2023-06-30 420.16 426.80 420.00 426.02 0.0M
2023-06-29 417.55 422.31 413.81 418.69 0.0M
2023-06-28 409.23 419.17 409.15 415.34 0.0M
2023-06-27 407.82 415.09 407.00 414.52 0.0M
2023-06-26 411.70 416.92 409.44 412.01 0.0M
2023-06-23 407.63 412.00 406.49 410.65 0.0M
2023-06-22 412.07 422.47 412.07 421.71 0.0M
2023-06-21 426.61 426.96 417.57 420.99 0.0M
2023-06-20 429.72 434.61 426.02 431.73 0.0M
2023-06-16 442.32 442.33 433.73 435.33 0.0M
2023-06-15 432.77 445.81 431.24 443.45 0.0M
2023-06-14 444.71 448.01 440.20 444.77 0.0M
2023-06-13 449.16 450.00 442.65 444.01 0.0M
2023-06-12 426.46 430.82 424.56 428.55 0.0M
2023-06-09 419.38 424.11 416.21 419.23 0.0M
2023-06-08 414.34 422.58 414.34 422.18 0.0M
2023-06-07 414.74 419.24 413.33 413.94 0.0M
2023-06-06 412.05 416.48 409.55 416.48 0.0M
2023-06-05 422.25 423.87 417.99 420.25 0.0M
2023-06-02 431.22 434.12 423.93 427.95 0.0M
2023-06-01 431.54 435.90 429.43 435.15 0.0M
2023-05-31 432.33 437.26 426.74 436.23 0.0M
2023-05-30 441.77 443.51 427.69 434.12 0.0M
2023-05-26 431.57 447.67 431.43 437.90 0.0M
2023-05-25 415.10 415.84 404.27 414.46 0.0M
2023-05-24 378.16 379.87 374.36 377.05 0.0M
2023-05-23 395.27 395.29 384.05 386.27 0.0M
2023-05-22 391.36 401.00 391.36 396.06 0.0M
2023-05-19 388.51 393.73 387.96 389.59 0.0M
2023-05-18 374.01 384.57 374.01 383.54 0.0M
2023-05-17 373.14 375.72 367.08 375.14 0.0M
2023-05-16 372.23 376.05 370.76 374.74 0.0M
2023-05-15 366.13 369.99 365.87 369.70 0.0M
2023-05-12 371.90 374.50 367.16 370.34 0.0M
2023-05-11 371.87 371.89 365.78 370.70 0.0M
2023-05-10 378.48 378.48 372.27 375.65 0.0M
2023-05-09 366.75 371.65 366.75 369.84 0.0M
2023-05-08 378.76 380.88 376.51 376.83 0.0M
2023-05-05 371.92 379.58 371.45 378.59 0.0M
2023-05-04 369.79 376.43 369.18 374.84 0.0M
2023-05-03 368.53 374.26 367.03 369.00 0.0M
2023-05-02 366.67 370.87 363.75 368.91 0.0M
2023-05-01 358.20 367.25 358.20 361.49 0.0M
2023-04-28 361.01 363.98 359.85 361.91 0.0M
2023-04-27 360.14 362.61 353.95 362.44 0.0M
2023-04-26 346.19 355.30 343.37 347.99 0.0M
2023-04-25 383.17 384.30 347.00 358.91 0.0M
2023-04-24 390.62 390.62 381.75 385.45 0.0M
2023-04-21 379.39 384.22 376.12 381.46 0.0M
2023-04-20 376.83 382.50 375.68 378.49 0.0M
2023-04-19 374.01 376.38 369.31 371.26 0.0M
2023-04-18 386.82 387.82 384.14 386.99 0.0M
2023-04-17 380.79 383.27 378.33 383.16 0.0M
2023-04-14 395.96 399.25 392.80 395.13 0.0M
2023-04-13 395.63 401.15 394.24 399.51 0.0M
2023-04-12 397.88 399.23 389.40 390.35 0.0M
2023-04-11 398.28 401.16 394.19 395.31 0.0M
2023-04-10 398.38 398.38 377.00 389.85 0.0M
2023-04-06 386.72 393.77 383.92 390.80 0.0M
2023-04-05 398.49 398.49 387.94 391.71 0.0M
2023-04-04 403.12 407.09 402.41 403.28 0.0M
2023-04-03 400.08 401.74 396.00 400.65 0.0M
2023-03-31 402.00 405.53 401.99 403.10 0.0M
2023-03-30 400.91 404.84 400.65 403.51 0.0M
2023-03-29 384.08 388.14 383.28 386.26 0.0M
2023-03-28 370.89 372.93 367.27 370.20 0.0M
2023-03-27 372.50 373.93 367.72 371.10 0.0M
2023-03-24 366.33 368.15 355.25 359.81 0.0M
2023-03-23 364.18 371.83 359.08 362.43 0.0M
2023-03-22 352.03 362.50 350.93 350.93 0.0M
2023-03-21 356.21 357.31 351.97 356.41 0.0M
2023-03-20 347.27 350.00 345.64 350.00 0.0M
2023-03-17 343.71 347.10 341.77 343.98 0.0M
2023-03-16 321.46 339.85 320.73 338.81 0.0M
2023-03-15 327.40 335.06 324.52 332.34 0.0M
2023-03-14 335.48 339.54 333.70 336.50 0.0M
2023-03-13 322.93 334.00 322.93 331.50 0.0M
2023-03-10 332.94 335.04 324.64 326.29 0.0M
2023-03-09 333.92 338.83 328.54 328.54 0.0M
2023-03-08 329.05 335.18 329.05 333.16 0.0M
2023-03-07 332.82 335.16 325.80 325.81 0.0M
2023-03-06 337.25 338.49 334.50 334.64 0.0M
2023-03-03 333.70 337.77 330.85 337.00 0.0M
2023-03-02 318.73 327.52 317.36 325.23 0.0M
2023-03-01 327.35 328.27 321.24 323.08 0.0M
2023-02-28 342.95 348.43 341.01 342.00 0.1M
2023-02-27 339.39 346.63 337.90 343.28 0.0M
2023-02-24 332.65 335.25 329.46 330.91 0.0M
2023-02-23 340.04 341.13 333.09 337.44 0.0M
2023-02-22 332.44 334.17 328.28 329.87 0.0M
2023-02-21 335.26 338.89 333.61 334.05 0.0M
2023-02-17 340.66 346.55 340.40 346.55 0.0M
2023-02-16 345.97 351.94 344.04 345.42 0.0M
2023-02-15 350.91 357.14 349.17 355.75 0.0M
2023-02-14 346.03 355.29 344.95 352.19 0.0M
2023-02-13 346.72 351.12 345.04 350.50 0.0M
2023-02-10 342.34 345.68 340.19 344.42 0.0M
2023-02-09 354.11 355.89 346.77 347.20 0.0M
2023-02-08 356.52 356.52 350.02 350.02 0.0M
2023-02-07 352.66 363.05 352.52 362.63 0.0M
2023-02-06 352.77 354.65 347.71 352.24 0.0M
2023-02-03 357.67 366.00 357.67 358.34 0.0M
2023-02-02 364.28 365.93 356.26 359.27 0.0M
2023-02-01 339.45 355.11 339.45 350.24 0.0M
2023-01-31 331.22 338.05 331.04 337.00 0.0M
2023-01-30 331.88 336.04 330.35 331.56 0.0M
2023-01-27 345.43 351.08 344.29 348.84 0.1M
2023-01-26 343.79 350.60 340.06 350.06 0.0M
2023-01-25 325.65 339.92 325.63 339.85 0.0M
2023-01-24 336.51 340.35 335.91 338.63 0.0M
2023-01-23 333.31 341.65 333.31 341.50 0.1M
2023-01-20 320.81 330.25 319.85 330.12 0.1M
2023-01-19 324.56 325.28 318.43 323.90 0.0M
2023-01-18 343.37 345.00 336.32 337.55 0.0M
2023-01-17 309.24 325.07 307.08 324.45 0.0M
2023-01-13 311.70 319.50 311.68 317.76 0.0M
2023-01-12 308.29 308.99 299.75 308.50 0.0M
2023-01-11 302.56 302.74 297.68 301.38 0.0M
2023-01-10 294.21 299.23 293.28 296.62 0.0M
2023-01-09 283.51 295.00 283.51 291.70 0.0M
2023-01-06 268.11 277.73 265.66 275.41 0.0M
2023-01-05 261.28 268.29 260.47 266.45 0.0M
2023-01-04 259.44 262.16 255.67 257.63 0.0M
2023-01-03 259.05 262.30 252.25 255.00 0.0M