ストックスクリーナーアプリを入手
23.18
0.04%
0.010
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $23.27 | $22.80 | $0.47 | 1,258,426.0 | +0.04% |
| 2024-12-19 | $23.42 | $23.12 | $0.295 | 1,370,602.0 | -0.17% |
| 2024-12-18 | $24.03 | $23.12 | $0.905 | 2,035,829.0 | -3.17% |
| 2024-12-17 | $24.16 | $23.95 | $0.21 | 1,389,956.0 | -2.28% |
| 2024-12-16 | $24.79 | $24.48 | $0.305 | 1,799,612.0 | -0.73% |
| 2024-12-13 | $25.32 | $24.65 | $0.665 | 2,319,856.0 | -2.56% |
| 2024-12-12 | $25.60 | $25.32 | $0.28 | 1,253,863.0 | -1.86% |
| 2024-12-11 | $25.91 | $25.61 | $0.295 | 847,590.0 | -0.12% |
| 2024-12-10 | $25.93 | $25.66 | $0.275 | 1,215,031.0 | +0.51% |
| 2024-12-09 | $26.35 | $25.70 | $0.645 | 1,728,023.0 | +1.78% |
| 2024-12-06 | $25.82 | $25.28 | $0.54 | 1,614,964.0 | -0.32% |
| 2024-12-05 | $25.47 | $25.27 | $0.20 | 1,807,401.0 | +2.42% |
| 2024-12-04 | $25.13 | $24.68 | $0.45 | 1,332,092.0 | -1.86% |
| 2024-12-03 | $25.48 | $25.12 | $0.355 | 1,393,691.0 | -1.10% |
| 2024-12-02 | $25.59 | $25.22 | $0.375 | 1,541,367.0 | +0.95% |
| 2024-11-29 | $25.34 | $24.93 | $0.41 | 864,404.0 | +2.93% |
| 2024-11-27 | $24.64 | $24.28 | $0.36 | 1,225,022.0 | +2.59% |
| 2024-11-26 | $24.38 | $23.82 | $0.555 | 1,682,613.0 | -3.70% |
| 2024-11-25 | $25.28 | $24.85 | $0.43 | 1,489,758.0 | -1.00% |
| 2024-11-22 | $25.14 | $24.92 | $0.215 | 1,345,016.0 | -0.71% |
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。
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 | $22.80 | $3.55 | 24,166,729.0 | -8.31% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $28.12 | $25.18 | $2.94 | 36,241,796.0 | -3.07% |
| 2022-11 | $27.54 | $21.14 | $6.40 | 54,489,310.0 | +20.49% |
| 2022-10 | $23.68 | $20.26 | $3.42 | 60,249,187.0 | +12.76% |
| 2022-09 | $24.43 | $19.25 | $5.18 | 70,904,528.0 | -15.60% |
| 2022-08 | $25.87 | $22.71 | $3.16 | 50,880,640.0 | -4.07% |
| 2022-07 | $24.67 | $20.86 | $3.81 | 60,976,972.0 | +8.81% |
| 2022-06 | $33.77 | $21.89 | $11.88 | 80,240,861.0 | -30.14% |
| 2022-05 | $33.17 | $26.36 | $6.81 | 97,293,101.0 | +10.64% |
| 2022-04 | $33.90 | $28.07 | $5.83 | 69,269,973.0 | -8.65% |
| 2022-03 | $34.59 | $27.70 | $6.89 | 112,507,982.0 | +3.46% |
| 2022-02 | $34.38 | $27.25 | $7.13 | 100,786,579.0 | +4.32% |
| 2022-01 | $37.87 | $28.22 | $9.65 | 126,122,806.0 | -6.82% |
0.35%
4.98%
大文字化:
|
ボリューム (24 時間):