グローバルファウンドリーズの株価時系列・推移
- 52週高値
- 92.55（2026/5/26）
- 52週安値
- 31.59（2025/9/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/24 | 47.02 | 47.17 | 45.45 | 45.95 | 3,684,500 | 45.95 |
| 2026/8/21 | 48.15 | 48.40 | 46.96 | 48.05 | 2,712,431 | 48.05 |
| 2026/8/20 | 48.38 | 48.63 | 47.07 | 47.33 | 3,433,896 | 47.33 |
| 2026/8/19 | 50.78 | 51.00 | 48.09 | 48.58 | 3,380,894 | 48.58 |
| 2026/8/18 | 51.25 | 51.61 | 49.56 | 49.90 | 3,373,190 | 49.90 |
| 2026/8/17 | 54.88 | 55.58 | 53.27 | 53.44 | 4,197,887 | 53.44 |
| 2026/8/14 | 53.12 | 55.06 | 52.56 | 54.58 | 4,007,408 | 54.58 |
| 2026/8/13 | 52.62 | 53.64 | 52.52 | 52.69 | 3,182,100 | 52.69 |
| 2026/8/12 | 53.49 | 53.72 | 52.30 | 53.18 | 4,225,244 | 53.18 |
| 2026/8/11 | 51.00 | 51.82 | 50.44 | 50.82 | 2,817,894 | 50.82 |
| 2026/8/10 | 55.10 | 55.55 | 50.03 | 50.05 | 6,570,748 | 50.05 |
| 2026/8/7 | 51.18 | 54.00 | 50.36 | 53.93 | 5,722,533 | 53.93 |
| 2026/8/6 | 48.54 | 52.04 | 47.55 | 50.36 | 4,949,836 | 50.36 |
| 2026/8/5 | 48.14 | 52.64 | 48.04 | 49.46 | 7,927,205 | 49.46 |
| 2026/8/4 | 53.18 | 53.18 | 51.46 | 52.02 | 6,911,411 | 52.02 |
| 2026/8/3 | 48.05 | 50.73 | 48.00 | 50.01 | 4,079,543 | 50.01 |
| 2026/7/31 | 52.22 | 53.24 | 49.80 | 49.99 | 4,768,575 | 49.99 |
| 2026/7/30 | 48.93 | 50.87 | 48.86 | 49.89 | 4,054,480 | 49.89 |
| 2026/7/29 | 48.98 | 49.97 | 46.39 | 47.07 | 5,862,311 | 47.07 |
| 2026/7/28 | 50.90 | 51.17 | 48.68 | 49.02 | 4,422,697 | 49.02 |
1〜20/250件
