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
- 32.02（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 39.99 | 41.59 | 39.66 | 40.62 | 3,294,197 | 40.62 |
| 2026/11/9 | 39.19 | 41.04 | 38.70 | 40.51 | 4,326,500 | 40.51 |
| 2026/11/6 | 38.23 | 38.71 | 37.14 | 38.62 | 5,030,742 | 38.62 |
| 2026/11/5 | 38.82 | 38.85 | 35.84 | 36.36 | 13,690,265 | 36.36 |
| 2026/11/4 | 41.53 | 42.20 | 39.03 | 40.34 | 9,863,149 | 40.34 |
| 2026/11/3 | 42.78 | 43.93 | 42.56 | 42.89 | 5,170,287 | 42.89 |
| 2026/11/2 | 42.46 | 42.98 | 41.42 | 41.82 | 4,625,165 | 41.82 |
| 2026/10/30 | 43.05 | 43.29 | 40.80 | 41.90 | 5,311,161 | 41.90 |
| 2026/10/29 | 45.36 | 46.46 | 45.01 | 45.85 | 2,849,955 | 45.85 |
| 2026/10/28 | 47.14 | 47.20 | 45.18 | 46.11 | 5,433,240 | 46.11 |
| 2026/10/27 | 45.66 | 46.83 | 45.34 | 46.70 | 2,809,058 | 46.70 |
| 2026/10/26 | 44.59 | 46.00 | 43.72 | 45.00 | 3,293,265 | 45.00 |
| 2026/10/23 | 43.37 | 44.64 | 42.80 | 44.39 | 3,417,368 | 44.39 |
| 2026/10/22 | 46.26 | 46.33 | 43.12 | 43.37 | 7,033,271 | 43.37 |
| 2026/10/21 | 47.52 | 49.06 | 47.03 | 47.70 | 7,294,529 | 47.70 |
| 2026/10/20 | 45.45 | 48.44 | 45.12 | 47.01 | 6,200,148 | 47.01 |
| 2026/10/19 | 48.10 | 48.53 | 45.70 | 46.11 | 7,232,105 | 46.11 |
| 2026/10/16 | 48.00 | 48.56 | 46.57 | 46.68 | 6,123,512 | 46.68 |
| 2026/10/15 | 46.90 | 48.87 | 45.61 | 48.76 | 8,583,736 | 48.76 |
| 2026/10/14 | 47.88 | 49.80 | 47.28 | 48.94 | 13,788,908 | 48.94 |
1〜20/250件
