ストックスクリーナーアプリを入手
42.79
1.24%
0.53
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 |
|---|---|---|---|---|---|
| 2025-12-08 | $42.92 | $42.56 | $0.36 | 191,763.0 | +1.18% |
| 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% |
| 2025-12-02 | $43.82 | $43.26 | $0.56 | 1,759,659.0 | +0.14% |
| 2025-12-01 | $43.75 | $43.43 | $0.32 | 1,110,510.0 | +1.11% |
| 2025-11-28 | $43.17 | $42.65 | $0.525 | 563,930.0 | -0.07% |
| 2025-11-26 | $43.23 | $42.45 | $0.78 | 1,235,973.0 | +2.18% |
| 2025-11-25 | $42.43 | $41.56 | $0.87 | 1,970,781.0 | +3.96% |
| 2025-11-24 | $40.73 | $39.91 | $0.818 | 945,059.0 | +2.09% |
| 2025-11-21 | $39.79 | $38.66 | $1.12 | 1,324,631.0 | +0.84% |
| 2025-11-20 | $40.70 | $39.34 | $1.36 | 1,457,098.0 | -2.23% |
| 2025-11-19 | $40.54 | $39.96 | $0.58 | 910,477.0 | +2.70% |
| 2025-11-18 | $39.61 | $38.81 | $0.80 | 1,281,327.0 | +0.08% |
| 2025-11-17 | $39.90 | $39.14 | $0.76 | 827,773.0 | -0.51% |
| 2025-11-14 | $39.88 | $39.28 | $0.6044 | 1,139,134.0 | -1.08% |
| 2025-11-13 | $40.80 | $39.80 | $1.00 | 1,063,200.0 | -2.01% |
| 2025-11-12 | $40.94 | $40.45 | $0.49 | 921,740.0 | +1.95% |
| 2025-11-11 | $40.05 | $39.65 | $0.40 | 800,628.0 | +0.94% |
| 2025-11-10 | $39.66 | $39.02 | $0.65 | 1,371,563.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $43.82 | $42.18 | $1.64 | 7,735,497.0 | -0.83% |
| 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% |
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% |
0.45%
0.12%
大文字化:
|
ボリューム (24 時間):