ASMLホールディングの株価時系列・推移
- 52週高値
- 1,999.96（2026/6/30）
- 52週安値
- 946.11（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 1,446.08 | 1,447.49 | 1,409.21 | 1,424.75 | 1,904,642 | 1,424.75 |
| 2026/11/5 | 1,434.26 | 1,443.48 | 1,355.05 | 1,356.65 | 4,012,392 | 1,356.65 |
| 2026/11/4 | 1,512.25 | 1,532.24 | 1,478.96 | 1,496.30 | 1,973,194 | 1,496.30 |
| 2026/11/3 | 1,558.67 | 1,575.60 | 1,547.01 | 1,552.14 | 1,195,818 | 1,552.14 |
| 2026/11/2 | 1,577.32 | 1,600.80 | 1,518.00 | 1,526.14 | 1,817,199 | 1,526.14 |
| 2026/10/30 | 1,587.82 | 1,609.26 | 1,535.33 | 1,565.90 | 2,176,369 | 1,565.90 |
| 2026/10/29 | 1,657.42 | 1,690.10 | 1,650.82 | 1,675.70 | 1,277,368 | 1,675.70 |
| 2026/10/28 | 1,656.74 | 1,673.06 | 1,647.81 | 1,662.85 | 1,076,646 | 1,662.85 |
| 2026/10/27 | 1,617.74 | 1,643.67 | 1,598.66 | 1,635.57 | 1,365,595 | 1,635.57 |
| 2026/10/26 | 1,588.02 | 1,612.00 | 1,582.88 | 1,590.90 | 1,947,605 | 1,590.90 |
| 2026/10/23 | 1,550.49 | 1,581.64 | 1,550.00 | 1,571.80 | 999,144 | 1,571.80 |
| 2026/10/22 | 1,622.94 | 1,628.29 | 1,555.94 | 1,560.54 | 2,035,060 | 1,560.54 |
| 2026/10/21 | 1,680.53 | 1,687.81 | 1,661.62 | 1,676.69 | 1,248,098 | 1,676.69 |
| 2026/10/20 | 1,633.66 | 1,654.21 | 1,613.54 | 1,630.84 | 995,660 | 1,630.84 |
| 2026/10/19 | 1,678.75 | 1,681.78 | 1,646.02 | 1,647.12 | 1,258,086 | 1,647.12 |
| 2026/10/16 | 1,659.01 | 1,686.32 | 1,639.43 | 1,641.52 | 1,891,022 | 1,641.52 |
| 2026/10/15 | 1,616.14 | 1,661.14 | 1,594.03 | 1,657.44 | 1,987,932 | 1,657.44 |
| 2026/10/14 | 1,676.80 | 1,734.50 | 1,648.80 | 1,650.00 | 2,877,156 | 1,650.00 |
| 2026/10/13 | 1,707.00 | 1,725.27 | 1,682.02 | 1,717.76 | 1,595,287 | 1,717.76 |
| 2026/10/12 | 1,784.36 | 1,784.81 | 1,750.02 | 1,750.24 | 1,107,117 | 1,750.24 |
1〜20/250件
