ストックスクリーナーアプリを入手
78.74
3.51%
2.67
アフターアワーズ：
78.76
0.02
+0.03%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $78.78 | $77.76 | $1.02 | 1,609,043.0 | +3.51% |
| 2026-09-03 | $76.72 | $75.38 | $1.34 | 1,419,409.0 | +1.25% |
| 2026-09-02 | $75.21 | $73.86 | $1.35 | 1,247,810.0 | +2.48% |
| 2026-09-01 | $74.08 | $72.39 | $1.69 | 1,109,379.0 | -1.73% |
| 2026-08-31 | $75.81 | $74.21 | $1.61 | 1,171,079.0 | +0.28% |
| 2026-08-28 | $75.51 | $73.86 | $1.65 | 1,122,297.0 | -0.32% |
| 2026-08-27 | $74.93 | $74.18 | $0.754 | 860,919.0 | +0.13% |
| 2026-08-26 | $75.93 | $74.22 | $1.71 | 1,602,812.0 | +1.24% |
| 2026-08-25 | $73.65 | $72.71 | $0.94 | 1,089,639.0 | +1.35% |
| 2026-08-24 | $73.98 | $72.42 | $1.56 | 1,472,691.0 | +0.61% |
| 2026-08-21 | $74.12 | $72.12 | $2.00 | 1,485,296.0 | +1.53% |
| 2026-08-20 | $71.76 | $69.29 | $2.47 | 2,695,317.0 | -4.67% |
| 2026-08-19 | $74.61 | $71.78 | $2.83 | 2,884,448.0 | +3.60% |
| 2026-08-18 | $73.08 | $71.21 | $1.87 | 1,448,537.0 | -2.44% |
| 2026-08-17 | $73.91 | $72.06 | $1.85 | 1,131,414.0 | -0.08% |
| 2026-08-14 | $74.61 | $73.39 | $1.22 | 1,105,479.0 | +0.89% |
| 2026-08-13 | $74.45 | $73.07 | $1.38 | 904,214.0 | -1.31% |
| 2026-08-12 | $75.19 | $73.78 | $1.40 | 1,166,836.0 | +0.64% |
| 2026-08-11 | $75.28 | $73.60 | $1.68 | 879,948.0 | -0.26% |
| 2026-08-10 | $74.49 | $72.84 | $1.65 | 1,201,920.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $78.78 | $72.39 | $6.39 | 6,994,684.0 | +5.55% |
| 2026-08 | $75.93 | $69.29 | $6.64 | 29,157,302.0 | +6.37% |
| 2026-07 | $70.59 | $59.10 | $11.49 | 38,585,846.0 | +16.46% |
| 2026-06 | $72.50 | $58.53 | $13.97 | 38,826,937.0 | -13.24% |
| 2026-05 | $70.24 | $54.96 | $15.28 | 45,943,830.0 | +21.32% |
| 2026-04 | $63.35 | $51.42 | $11.93 | 33,638,168.0 | +10.06% |
| 2026-03 | $64.64 | $47.37 | $17.26 | 47,140,747.0 | -20.23% |
| 2026-02 | $67.60 | $55.14 | $12.46 | 37,442,687.0 | +20.73% |
| 2026-01 | $56.93 | $46.13 | $10.80 | 35,285,431.0 | +18.43% |
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% |
0.53%
0.57%
大文字化:
|
ボリューム (24 時間):