ストックスクリーナーアプリを入手
34.75
0.86%
-0.30
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $34.88 | $34.58 | $0.305 | 957,441.0 | -0.86% |
| 2025-09-11 | $35.09 | $34.47 | $0.625 | 1,020,894.0 | +1.92% |
| 2025-09-10 | $34.87 | $34.21 | $0.66 | 1,172,017.0 | +1.84% |
| 2025-09-09 | $34.60 | $33.69 | $0.915 | 1,401,725.0 | -1.29% |
| 2025-09-08 | $34.36 | $33.99 | $0.365 | 1,564,861.0 | -0.03% |
| 2025-09-05 | $34.77 | $33.62 | $1.15 | 2,649,418.0 | +2.98% |
| 2025-09-04 | $33.24 | $32.47 | $0.77 | 1,912,917.0 | +1.59% |
| 2025-09-03 | $32.95 | $32.50 | $0.45 | 1,422,803.0 | +0.83% |
| 2025-09-02 | $32.47 | $31.93 | $0.535 | 1,188,689.0 | -2.76% |
| 2025-08-29 | $33.40 | $33.09 | $0.306 | 892,606.0 | +0.63% |
| 2025-08-28 | $33.43 | $32.98 | $0.45 | 1,451,059.0 | +0.85% |
| 2025-08-27 | $33.07 | $32.68 | $0.39 | 1,099,930.0 | -1.56% |
| 2025-08-26 | $33.81 | $33.29 | $0.52 | 1,347,610.0 | -1.59% |
| 2025-08-25 | $34.44 | $33.84 | $0.60 | 779,559.0 | -0.21% |
| 2025-08-22 | $34.25 | $33.21 | $1.04 | 1,259,651.0 | +2.32% |
| 2025-08-21 | $33.26 | $32.84 | $0.415 | 1,397,783.0 | -1.95% |
| 2025-08-20 | $34.27 | $33.71 | $0.56 | 1,357,692.0 | -1.80% |
| 2025-08-19 | $35.13 | $34.50 | $0.63 | 1,941,091.0 | +0.26% |
| 2025-08-18 | $34.49 | $33.76 | $0.735 | 2,191,301.0 | +2.50% |
| 2025-08-15 | $34.32 | $33.09 | $1.23 | 2,223,984.0 | -0.97% |
| 2025-08-14 | $33.95 | $33.58 | $0.365 | 1,168,951.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $35.09 | $31.93 | $3.16 | 14,248,206.0 | +4.17% |
| 2025-08 | $35.13 | $30.36 | $4.77 | 37,045,272.0 | +5.47% |
| 2025-07 | $34.80 | $30.17 | $4.63 | 33,308,137.0 | +0.16% |
| 2025-06 | $31.74 | $29.77 | $1.97 | 26,277,661.0 | +3.27% |
| 2025-05 | $31.62 | $29.26 | $2.36 | 31,485,617.0 | +3.00% |
| 2025-04 | $30.33 | $23.20 | $7.13 | 47,983,445.0 | +2.91% |
| 2025-03 | $34.90 | $28.33 | $6.57 | 62,511,266.0 | +4.00% |
| 2025-02 | $29.38 | $23.64 | $5.74 | 45,351,741.0 | +12.26% |
| 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% |
1.67%
大文字化:
|
ボリューム (24 時間):