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
- 735.43（2025/9/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/8/27 | 1,746.53 | 1,751.78 | 1,719.11 | 1,735.01 | 1,028,219 | 1,735.01 |
| 2026/8/26 | 1,746.33 | 1,761.71 | 1,732.35 | 1,745.64 | 879,335 | 1,745.64 |
| 2026/8/25 | 1,759.15 | 1,769.99 | 1,735.87 | 1,744.16 | 809,383 | 1,744.16 |
| 2026/8/24 | 1,761.56 | 1,761.98 | 1,727.57 | 1,740.13 | 1,203,901 | 1,740.13 |
| 2026/8/21 | 1,763.51 | 1,771.00 | 1,741.00 | 1,763.76 | 973,145 | 1,763.76 |
| 2026/8/20 | 1,743.76 | 1,775.82 | 1,741.02 | 1,750.31 | 825,422 | 1,750.31 |
| 2026/8/19 | 1,797.72 | 1,804.28 | 1,748.85 | 1,751.73 | 1,463,614 | 1,751.73 |
| 2026/8/18 | 1,809.00 | 1,820.41 | 1,775.70 | 1,802.98 | 1,509,254 | 1,802.98 |
| 2026/8/17 | 1,871.68 | 1,896.35 | 1,860.12 | 1,883.12 | 1,285,404 | 1,883.12 |
| 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 |
1〜20/251件
