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
- 683.48（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/7/17 | 1,733.78 | 1,790.91 | 1,703.40 | 1,747.58 | 2,209,396 | 1,747.58 |
| 2026/7/16 | 1,796.91 | 1,853.45 | 1,779.12 | 1,784.87 | 2,581,408 | 1,784.87 |
| 2026/7/15 | 1,825.06 | 1,830.00 | 1,735.65 | 1,815.27 | 4,189,308 | 1,815.27 |
| 2026/7/14 | 1,787.45 | 1,798.27 | 1,749.86 | 1,775.64 | 2,529,139 | 1,775.64 |
| 2026/7/13 | 1,773.54 | 1,775.79 | 1,718.08 | 1,726.04 | 1,419,848 | 1,726.04 |
| 2026/7/10 | 1,783.88 | 1,815.18 | 1,766.66 | 1,797.32 | 1,218,431 | 1,797.32 |
| 2026/7/9 | 1,835.46 | 1,858.73 | 1,796.76 | 1,804.25 | 1,547,375 | 1,804.25 |
| 2026/7/8 | 1,733.68 | 1,780.66 | 1,729.38 | 1,768.65 | 1,424,503 | 1,768.65 |
| 2026/7/7 | 1,737.13 | 1,761.04 | 1,717.31 | 1,747.28 | 1,863,937 | 1,747.28 |
| 2026/7/6 | 1,830.00 | 1,868.60 | 1,813.33 | 1,825.07 | 1,944,969 | 1,825.07 |
| 2026/7/2 | 1,843.98 | 1,858.40 | 1,748.02 | 1,769.32 | 2,700,984 | 1,769.32 |
| 2026/7/1 | 1,916.28 | 1,943.00 | 1,832.63 | 1,843.04 | 2,584,671 | 1,843.04 |
| 2026/6/30 | 1,915.50 | 1,999.96 | 1,913.88 | 1,989.44 | 2,712,566 | 1,989.44 |
| 2026/6/29 | 1,798.95 | 1,886.12 | 1,772.52 | 1,883.11 | 1,760,518 | 1,883.11 |
| 2026/6/26 | 1,781.66 | 1,809.00 | 1,767.64 | 1,794.62 | 2,839,951 | 1,794.62 |
1〜20/250件
