ストックスクリーナーアプリを入手
30.33
1.01%
-0.31
アフターアワーズ：
30.25
-0.08
-0.26%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $30.58 | $30.29 | $0.29 | 756,562.0 | -1.01% |
| 2025-05-02 | $30.84 | $30.45 | $0.385 | 1,454,747.0 | +3.16% |
| 2025-05-01 | $30.00 | $29.26 | $0.74 | 1,341,467.0 | +0.03% |
| 2025-04-30 | $29.73 | $28.01 | $1.72 | 2,527,888.0 | -1.66% |
| 2025-04-29 | $30.33 | $29.99 | $0.34 | 1,945,161.0 | -0.23% |
| 2025-04-28 | $30.30 | $29.82 | $0.48 | 1,738,910.0 | +2.30% |
| 2025-04-25 | $29.66 | $29.20 | $0.455 | 1,693,450.0 | +0.58% |
| 2025-04-24 | $29.42 | $28.75 | $0.67 | 1,639,164.0 | +1.80% |
| 2025-04-23 | $29.46 | $28.75 | $0.705 | 2,727,530.0 | +4.03% |
| 2025-04-22 | $27.86 | $27.42 | $0.445 | 2,183,197.0 | +4.60% |
| 2025-04-21 | $27.26 | $26.18 | $1.08 | 1,072,053.0 | -2.50% |
| 2025-04-17 | $27.38 | $26.84 | $0.54 | 1,655,825.0 | +1.15% |
| 2025-04-16 | $27.30 | $26.59 | $0.705 | 1,403,431.0 | +0.04% |
| 2025-04-15 | $26.99 | $26.66 | $0.33 | 1,245,812.0 | +0.67% |
| 2025-04-14 | $27.17 | $26.49 | $0.6799 | 1,936,157.0 | -0.48% |
| 2025-04-11 | $27.07 | $25.99 | $1.08 | 3,247,037.0 | +5.42% |
| 2025-04-10 | $26.03 | $24.97 | $1.06 | 3,121,045.0 | -5.52% |
| 2025-04-09 | $27.30 | $23.85 | $3.45 | 4,926,007.0 | +14.91% |
| 2025-04-08 | $24.89 | $23.20 | $1.70 | 3,188,989.0 | -3.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.84 | $29.26 | $1.58 | 4,309,338.0 | +2.16% |
| 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% |
1.35%
0.63%
大文字化:
|
ボリューム (24 時間):