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
- 716.20（2025/9/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 1,839.19 | 1,853.32 | 1,820.41 | 1,844.08 | 928,987 | 1,844.08 |
| 2026/8/13 | 1,819.07 | 1,873.69 | 1,813.30 | 1,847.90 | 1,237,949 | 1,847.90 |
| 2026/8/12 | 1,832.63 | 1,845.00 | 1,807.38 | 1,810.07 | 1,388,753 | 1,810.07 |
| 2026/8/11 | 1,793.93 | 1,819.59 | 1,778.32 | 1,799.38 | 1,479,736 | 1,799.38 |
| 2026/8/10 | 1,793.01 | 1,794.47 | 1,732.81 | 1,733.48 | 1,107,046 | 1,733.48 |
| 2026/8/7 | 1,759.71 | 1,761.31 | 1,720.11 | 1,740.99 | 1,064,936 | 1,740.99 |
| 2026/8/6 | 1,695.39 | 1,735.53 | 1,672.11 | 1,704.37 | 1,072,473 | 1,704.37 |
| 2026/8/5 | 1,700.42 | 1,729.06 | 1,671.75 | 1,678.22 | 1,221,009 | 1,678.22 |
| 2026/8/4 | 1,700.04 | 1,717.56 | 1,686.01 | 1,711.89 | 1,526,748 | 1,711.89 |
| 2026/8/3 | 1,609.69 | 1,655.20 | 1,582.00 | 1,642.52 | 1,437,354 | 1,642.52 |
| 2026/7/31 | 1,683.38 | 1,692.15 | 1,624.71 | 1,629.00 | 1,601,445 | 1,629.00 |
| 2026/7/30 | 1,645.07 | 1,676.78 | 1,626.44 | 1,651.44 | 2,174,737 | 1,651.44 |
| 2026/7/29 | 1,569.39 | 1,621.46 | 1,530.64 | 1,550.69 | 2,545,724 | 1,550.69 |
| 2026/7/28 | 1,580.50 | 1,599.88 | 1,553.58 | 1,582.95 | 3,010,051 | 1,582.95 |
| 2026/7/27 | 1,739.19 | 1,746.70 | 1,613.34 | 1,655.26 | 3,330,930 | 1,655.26 |
| 2026/7/24 | 1,789.88 | 1,797.87 | 1,739.88 | 1,757.09 | 1,314,987 | 1,757.09 |
| 2026/7/23 | 1,782.12 | 1,823.58 | 1,780.24 | 1,803.00 | 1,106,723 | 1,803.00 |
| 2026/7/22 | 1,767.65 | 1,817.20 | 1,767.04 | 1,801.86 | 1,007,366 | 1,801.86 |
| 2026/7/21 | 1,801.20 | 1,823.88 | 1,785.54 | 1,801.51 | 1,681,073 | 1,801.51 |
| 2026/7/20 | 1,778.69 | 1,798.34 | 1,728.60 | 1,739.02 | 1,639,049 | 1,739.02 |
1〜20/250件
