ストックスクリーナーアプリを入手
25.36
1.16%
0.275
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.38 | $24.97 | $0.404 | 848,177.0 | +1.12% |
| 2024-11-20 | $25.25 | $24.99 | $0.26 | 1,535,989.0 | -1.57% |
| 2024-11-19 | $25.54 | $24.87 | $0.67 | 1,181,961.0 | -0.31% |
| 2024-11-18 | $25.61 | $25.27 | $0.345 | 1,557,334.0 | +1.15% |
| 2024-11-15 | $25.39 | $25.16 | $0.23 | 2,404,859.0 | +3.18% |
| 2024-11-14 | $24.98 | $24.48 | $0.5067 | 1,698,317.0 | +3.03% |
| 2024-11-13 | $24.16 | $23.76 | $0.395 | 1,461,523.0 | -2.34% |
| 2024-11-12 | $24.64 | $23.94 | $0.6967 | 2,004,284.0 | -4.88% |
| 2024-11-11 | $25.68 | $25.51 | $0.175 | 1,600,045.0 | -1.92% |
| 2024-11-08 | $26.11 | $25.55 | $0.56 | 2,190,955.0 | -1.58% |
| 2024-11-07 | $26.89 | $26.47 | $0.415 | 2,798,700.0 | +4.29% |
| 2024-11-06 | $25.49 | $24.53 | $0.96 | 3,162,015.0 | +0.95% |
| 2024-11-05 | $25.20 | $24.88 | $0.32 | 751,468.0 | +1.49% |
| 2024-11-04 | $24.95 | $24.68 | $0.265 | 2,619,938.0 | +0.94% |
| 2024-11-01 | $24.77 | $24.46 | $0.30 | 1,107,338.0 | -0.16% |
| 2024-10-31 | $24.88 | $24.55 | $0.335 | 1,464,899.0 | +0.20% |
| 2024-10-30 | $24.82 | $24.31 | $0.505 | 1,584,059.0 | -1.01% |
| 2024-10-29 | $24.95 | $24.70 | $0.24 | 1,245,741.0 | -0.48% |
| 2024-10-28 | $24.96 | $24.27 | $0.695 | 1,192,025.0 | +3.83% |
| 2024-10-25 | $24.23 | $23.93 | $0.305 | 1,736,605.0 | +0.76% |
| 2024-10-24 | $23.88 | $23.61 | $0.275 | 1,030,605.0 | +1.40% |
| 2024-10-23 | $23.86 | $23.39 | $0.48 | 1,065,856.0 | -2.20% |
| 2024-10-22 | $24.08 | $23.84 | $0.24 | 1,200,286.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $26.89 | $23.76 | $3.12 | 26,922,903.0 | +3.01% |
| 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% |
1.12%
2.54%
大文字化:
|
ボリューム (24 時間):