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 |
|---|---|---|---|---|---|---|
| 2026/10/16 | 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 |
| 2026/10/9 | 1,819.14 | 1,825.57 | 1,778.00 | 1,780.34 | 1,204,866 | 1,780.34 |
| 2026/10/8 | 1,791.80 | 1,842.53 | 1,763.23 | 1,769.79 | 1,932,507 | 1,769.79 |
| 2026/10/7 | 1,788.92 | 1,811.71 | 1,785.74 | 1,804.96 | 1,249,158 | 1,804.96 |
| 2026/10/6 | 1,870.00 | 1,870.00 | 1,819.09 | 1,834.10 | 1,627,464 | 1,834.10 |
| 2026/10/5 | 1,852.53 | 1,869.67 | 1,841.80 | 1,859.86 | 1,387,875 | 1,859.86 |
| 2026/10/2 | 1,849.74 | 1,873.50 | 1,842.45 | 1,867.31 | 1,345,027 | 1,867.31 |
| 2026/10/1 | 1,799.10 | 1,822.20 | 1,791.25 | 1,808.49 | 1,406,582 | 1,808.49 |
| 2026/9/30 | 1,828.60 | 1,830.00 | 1,808.96 | 1,811.67 | 1,229,615 | 1,811.67 |
| 2026/9/29 | 1,811.51 | 1,841.77 | 1,800.40 | 1,834.39 | 1,656,248 | 1,834.39 |
| 2026/9/28 | 1,748.82 | 1,784.56 | 1,735.50 | 1,771.41 | 1,374,642 | 1,771.41 |
| 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 |
1〜20/250件
