ストックスクリーナーアプリを入手
27.80
0.71%
-0.20
アフターアワーズ：
27.80
Arcelormittal (MT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-02-21 | $28.40 | $27.75 | $0.645 | 1,916,291.0 | -0.71% |
| 2025-02-20 | $28.48 | $27.86 | $0.625 | 1,300,457.0 | -0.43% |
| 2025-02-19 | $28.41 | $28.04 | $0.38 | 2,077,819.0 | -2.67% |
| 2025-02-18 | $29.21 | $28.79 | $0.425 | 1,755,487.0 | +1.12% |
| 2025-02-14 | $28.98 | $28.42 | $0.56 | 1,521,468.0 | -0.49% |
| 2025-02-13 | $29.04 | $28.36 | $0.675 | 2,479,420.0 | -1.07% |
| 2025-02-12 | $29.38 | $27.54 | $1.84 | 4,904,429.0 | +6.03% |
| 2025-02-11 | $27.70 | $27.36 | $0.3402 | 2,370,813.0 | -2.67% |
| 2025-02-10 | $28.23 | $27.62 | $0.6101 | 2,013,464.0 | +1.01% |
| 2025-02-07 | $28.67 | $27.68 | $0.995 | 3,240,503.0 | -1.73% |
| 2025-02-06 | $28.84 | $27.39 | $1.45 | 6,704,920.0 | +11.19% |
| 2025-02-05 | $25.52 | $25.27 | $0.26 | 2,550,521.0 | +1.55% |
| 2025-02-04 | $25.14 | $24.82 | $0.32 | 1,711,426.0 | +3.08% |
| 2025-02-03 | $24.52 | $23.64 | $0.885 | 2,268,924.0 | -1.50% |
| 2025-01-31 | $25.18 | $24.66 | $0.515 | 1,210,210.0 | -2.06% |
| 2025-01-30 | $25.46 | $25.00 | $0.465 | 1,269,585.0 | +2.15% |
| 2025-01-29 | $24.87 | $24.47 | $0.40 | 1,139,353.0 | -0.32% |
| 2025-01-28 | $24.87 | $24.62 | $0.25 | 1,586,372.0 | -0.80% |
| 2025-01-27 | $25.06 | $24.70 | $0.36 | 2,781,940.0 | +0.32% |
| 2025-01-24 | $24.96 | $24.73 | $0.23 | 2,442,288.0 | +3.75% |
| 2025-01-23 | $24.11 | $23.50 | $0.605 | 2,105,491.0 | +3.05% |
Arcelormittal (MT) 株の年ごとの株価履歴
この詳細な分析では、Arcelormittal株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Arcelormittal株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のArcelormittal (MT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-02 | $29.38 | $23.64 | $5.74 | 38,732,233.0 | +12.51% |
| 2025-01 | $25.46 | $21.59 | $3.88 | 36,222,855.0 | +6.83% |
2024年のArcelormittal (MT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $26.35 | $22.77 | $3.58 | 27,614,232.0 | -9.30% |
| 2024-11 | $26.89 | $23.76 | $3.12 | 33,945,635.0 | +2.68% |
| 2024-10 | $26.36 | $23.39 | $2.98 | 32,505,510.0 | -6.25% |
| 2024-09 | $26.39 | $21.60 | $4.79 | 31,381,068.0 | +11.18% |
| 2024-08 | $23.66 | $20.52 | $3.14 | 39,116,084.0 | +3.32% |
| 2024-07 | $23.80 | $22.17 | $1.63 | 33,921,831.0 | -0.31% |
| 2024-06 | $26.73 | $22.66 | $4.07 | 38,535,589.0 | -13.44% |
| 2024-05 | $26.55 | $24.88 | $1.67 | 30,165,638.0 | +5.92% |
| 2024-04 | $28.22 | $24.73 | $3.49 | 34,876,782.0 | -9.32% |
| 2024-03 | $27.84 | $25.07 | $2.77 | 31,151,045.0 | +5.75% |
| 2024-02 | $28.95 | $25.97 | $2.98 | 33,628,754.0 | -5.06% |
| 2024-01 | $28.41 | $25.85 | $2.56 | 28,743,828.0 | -3.24% |
2023年のArcelormittal (MT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $29.01 | $25.13 | $3.88 | 36,119,315.0 | +12.70% |
| 2023-11 | $25.39 | $21.48 | $3.91 | 44,147,321.0 | +14.40% |
| 2023-10 | $25.06 | $21.30 | $3.76 | 49,871,001.0 | -12.03% |
| 2023-09 | $27.43 | $24.01 | $3.42 | 30,191,213.0 | -5.94% |
| 2023-08 | $28.53 | $25.45 | $3.09 | 47,775,615.0 | -7.80% |
| 2023-07 | $29.15 | $25.46 | $3.69 | 33,662,036.0 | +5.56% |
| 2023-06 | $28.73 | $25.30 | $3.43 | 34,429,431.0 | +9.58% |
| 2023-05 | $28.71 | $24.67 | $4.04 | 62,512,327.0 | -12.36% |
| 2023-04 | $30.15 | $27.20 | $2.95 | 43,151,007.0 | -5.48% |
| 2023-03 | $32.48 | $26.24 | $6.25 | 65,628,930.0 | -0.43% |
| 2023-02 | $31.62 | $28.67 | $2.95 | 54,857,959.0 | -2.23% |
| 2023-01 | $32.27 | $26.46 | $5.81 | 46,483,677.0 | +18.00% |
3.23%
1.55%
大文字化:
|
ボリューム (24 時間):