ストックスクリーナーアプリを入手
46.96
2.98%
1.39
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $47.00 | $46.56 | $0.44 | 524,760.0 | +3.04% |
| 2025-12-31 | $45.89 | $45.47 | $0.42 | 525,061.0 | +0.18% |
| 2025-12-30 | $45.97 | $45.48 | $0.485 | 592,219.0 | -0.11% |
| 2025-12-29 | $45.96 | $45.40 | $0.565 | 775,053.0 | -1.54% |
| 2025-12-26 | $46.57 | $45.22 | $1.35 | 1,085,832.0 | +2.37% |
| 2025-12-24 | $45.54 | $45.09 | $0.455 | 423,934.0 | -0.13% |
| 2025-12-23 | $45.25 | $44.88 | $0.37 | 624,772.0 | +0.35% |
| 2025-12-22 | $45.22 | $44.56 | $0.66 | 1,015,420.0 | +0.96% |
| 2025-12-19 | $45.10 | $44.51 | $0.595 | 858,205.0 | -0.78% |
| 2025-12-18 | $45.51 | $44.95 | $0.56 | 948,761.0 | -0.46% |
| 2025-12-17 | $45.70 | $44.94 | $0.76 | 1,541,024.0 | -1.12% |
| 2025-12-16 | $46.00 | $45.55 | $0.45 | 1,263,299.0 | -0.95% |
| 2025-12-15 | $46.21 | $45.62 | $0.59 | 835,739.0 | -0.15% |
| 2025-12-12 | $46.60 | $45.22 | $1.38 | 1,604,411.0 | +1.58% |
| 2025-12-11 | $45.83 | $44.72 | $1.11 | 2,618,963.0 | +1.13% |
| 2025-12-10 | $45.09 | $43.73 | $1.36 | 1,115,699.0 | +3.97% |
| 2025-12-09 | $43.66 | $43.16 | $0.4941 | 1,311,192.0 | -0.67% |
| 2025-12-08 | $43.73 | $42.55 | $1.17 | 1,504,845.0 | +3.10% |
| 2025-12-05 | $42.96 | $42.18 | $0.78 | 895,988.0 | -0.87% |
| 2025-12-04 | $43.06 | $42.62 | $0.44 | 1,465,982.0 | -0.91% |
| 2025-12-03 | $43.54 | $42.46 | $1.08 | 2,311,595.0 | -1.47% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-01 | $47.00 | $46.56 | $0.44 | 524,760.0 | +3.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $46.60 | $42.18 | $4.42 | 25,663,102.0 | +5.50% |
| 2025-11 | $43.23 | $36.70 | $6.53 | 24,873,562.0 | +13.21% |
| 2025-10 | $41.28 | $36.97 | $4.31 | 32,221,966.0 | +5.37% |
| 2025-09 | $36.99 | $31.93 | $5.06 | 25,039,370.0 | +8.36% |
| 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% |
3.22%
1.15%
大文字化:
|
ボリューム (24 時間):