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
- 935.41（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 1,741.25 | 1,759.25 | 1,728.11 | 1,743.94 | 802,250 | 1,743.94 |
| 2026/9/24 | 1,708.85 | 1,736.84 | 1,700.88 | 1,722.50 | 1,264,532 | 1,722.50 |
| 2026/9/23 | 1,731.20 | 1,746.61 | 1,704.30 | 1,744.61 | 1,255,345 | 1,744.61 |
| 2026/9/22 | 1,696.00 | 1,749.70 | 1,694.29 | 1,747.90 | 1,175,456 | 1,747.90 |
| 2026/9/21 | 1,693.07 | 1,722.33 | 1,677.09 | 1,711.32 | 1,316,173 | 1,711.32 |
| 2026/9/18 | 1,630.00 | 1,681.61 | 1,628.27 | 1,679.92 | 2,527,195 | 1,679.92 |
| 2026/9/17 | 1,637.07 | 1,638.70 | 1,614.02 | 1,629.67 | 1,396,255 | 1,629.67 |
| 2026/9/16 | 1,629.85 | 1,629.85 | 1,584.54 | 1,602.22 | 1,338,744 | 1,602.22 |
| 2026/9/15 | 1,615.61 | 1,616.55 | 1,575.78 | 1,591.48 | 1,578,620 | 1,591.48 |
| 2026/9/14 | 1,594.21 | 1,610.41 | 1,572.84 | 1,575.15 | 1,974,471 | 1,575.15 |
| 2026/9/11 | 1,726.87 | 1,727.31 | 1,696.21 | 1,698.30 | 881,944 | 1,698.30 |
| 2026/9/10 | 1,688.51 | 1,716.63 | 1,681.58 | 1,687.43 | 1,080,300 | 1,687.43 |
| 2026/9/9 | 1,727.72 | 1,750.89 | 1,722.92 | 1,729.52 | 1,062,851 | 1,729.52 |
| 2026/9/8 | 1,774.35 | 1,790.00 | 1,743.09 | 1,764.85 | 1,354,039 | 1,764.85 |
| 2026/9/4 | 1,678.74 | 1,721.66 | 1,675.93 | 1,714.88 | 1,289,622 | 1,714.88 |
| 2026/9/3 | 1,642.39 | 1,656.31 | 1,619.34 | 1,646.19 | 1,439,234 | 1,646.19 |
| 2026/9/2 | 1,672.21 | 1,688.66 | 1,650.20 | 1,682.30 | 873,735 | 1,682.30 |
| 2026/9/1 | 1,680.74 | 1,684.00 | 1,651.21 | 1,665.14 | 1,005,728 | 1,665.14 |
| 2026/8/31 | 1,708.68 | 1,716.90 | 1,679.33 | 1,696.01 | 1,212,637 | 1,696.01 |
| 2026/8/28 | 1,734.75 | 1,740.00 | 1,692.88 | 1,696.16 | 1,259,364 | 1,696.16 |
1〜20/251件
