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 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 49.04 | 49.18 | 47.87 | 48.57 | 3,973,346 | 48.57 |
| 2026/9/18 | 46.20 | 47.87 | 45.25 | 47.82 | 6,585,935 | 47.82 |
| 2026/9/17 | 44.87 | 47.10 | 44.56 | 45.84 | 6,389,571 | 45.84 |
| 2026/9/16 | 43.91 | 44.16 | 42.56 | 43.03 | 2,753,396 | 43.03 |
| 2026/9/15 | 43.58 | 44.41 | 42.15 | 42.75 | 3,913,795 | 42.75 |
| 2026/9/14 | 44.37 | 45.36 | 43.51 | 43.54 | 3,999,499 | 43.54 |
| 2026/9/11 | 46.44 | 47.33 | 46.03 | 46.95 | 3,701,201 | 46.95 |
| 2026/9/10 | 44.83 | 46.30 | 44.64 | 45.96 | 3,032,107 | 45.96 |
| 2026/9/9 | 45.09 | 46.34 | 45.00 | 45.95 | 3,286,239 | 45.95 |
| 2026/9/8 | 46.30 | 46.69 | 44.90 | 45.09 | 5,479,391 | 45.09 |
| 2026/9/4 | 44.88 | 45.62 | 44.53 | 45.21 | 2,637,373 | 45.21 |
| 2026/9/3 | 43.24 | 44.53 | 42.70 | 44.53 | 4,325,686 | 44.53 |
| 2026/9/2 | 44.42 | 44.53 | 43.17 | 43.97 | 3,416,496 | 43.97 |
| 2026/9/1 | 43.88 | 44.47 | 43.26 | 43.93 | 4,066,395 | 43.93 |
| 2026/8/31 | 44.98 | 45.42 | 44.39 | 44.69 | 3,385,823 | 44.69 |
| 2026/8/28 | 46.34 | 46.45 | 44.53 | 44.76 | 3,311,319 | 44.76 |
| 2026/8/27 | 46.75 | 47.12 | 45.62 | 46.34 | 5,080,748 | 46.34 |
| 2026/8/26 | 45.71 | 46.04 | 45.11 | 45.67 | 4,575,739 | 45.67 |
| 2026/8/25 | 46.90 | 46.90 | 45.54 | 45.92 | 3,785,471 | 45.92 |
| 2026/8/24 | 47.02 | 47.17 | 45.45 | 45.95 | 3,684,500 | 45.95 |
1〜20/251件
