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
- 31.51（2025/8/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/17 | 55.86 | 59.01 | 55.17 | 57.48 | 3,613,730 | 57.48 |
| 2026/7/16 | 59.05 | 59.41 | 57.05 | 58.24 | 5,746,765 | 58.24 |
| 2026/7/15 | 64.53 | 64.59 | 59.34 | 61.41 | 3,805,196 | 61.41 |
| 2026/7/14 | 67.64 | 67.64 | 63.18 | 63.39 | 3,712,704 | 63.39 |
| 2026/7/13 | 67.01 | 67.50 | 63.86 | 63.94 | 2,403,565 | 63.94 |
| 2026/7/10 | 68.00 | 69.87 | 67.97 | 68.97 | 1,382,095 | 68.97 |
| 2026/7/9 | 70.90 | 72.16 | 69.41 | 69.71 | 1,917,520 | 69.71 |
| 2026/7/8 | 65.62 | 68.32 | 65.51 | 67.97 | 2,354,913 | 67.97 |
| 2026/7/7 | 66.01 | 67.06 | 63.33 | 65.84 | 4,682,537 | 65.84 |
| 2026/7/6 | 71.84 | 72.46 | 68.27 | 68.91 | 4,149,538 | 68.91 |
| 2026/7/2 | 77.47 | 77.59 | 68.49 | 69.84 | 3,796,915 | 69.84 |
| 2026/7/1 | 76.87 | 80.07 | 76.53 | 77.23 | 3,043,389 | 77.23 |
| 2026/6/30 | 80.88 | 82.80 | 80.37 | 82.41 | 3,289,202 | 82.41 |
| 2026/6/29 | 79.55 | 81.67 | 75.58 | 81.00 | 2,918,146 | 81.00 |
| 2026/6/26 | 81.69 | 81.69 | 78.80 | 79.78 | 3,610,665 | 79.78 |
| 2026/6/25 | 87.02 | 88.74 | 82.75 | 86.12 | 2,616,360 | 86.12 |
| 2026/6/24 | 83.53 | 85.17 | 81.58 | 83.70 | 3,230,952 | 83.70 |
| 2026/6/23 | 83.75 | 86.41 | 82.38 | 83.39 | 3,462,360 | 83.39 |
| 2026/6/22 | 88.38 | 90.78 | 88.11 | 89.67 | 3,910,170 | 89.67 |
| 2026/6/18 | 83.42 | 85.92 | 82.31 | 85.83 | 2,977,566 | 85.83 |
1〜20/250件
