ストックスクリーナーアプリを入手
24.74
8.20%
-2.21
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $25.18 | $24.01 | $1.17 | 3,360,474.0 | -8.20% |
| 2025-04-03 | $27.87 | $26.94 | $0.93 | 2,680,671.0 | -7.29% |
| 2025-04-02 | $29.09 | $28.54 | $0.56 | 1,003,614.0 | +0.28% |
| 2025-04-01 | $29.13 | $28.70 | $0.425 | 1,527,240.0 | +0.49% |
| 2025-03-31 | $28.89 | $28.33 | $0.56 | 2,320,760.0 | +0.24% |
| 2025-03-28 | $29.72 | $28.77 | $0.95 | 2,799,867.0 | -3.16% |
| 2025-03-27 | $30.04 | $29.70 | $0.34 | 2,602,713.0 | -3.41% |
| 2025-03-26 | $31.39 | $30.73 | $0.665 | 2,382,865.0 | -2.47% |
| 2025-03-25 | $31.91 | $31.54 | $0.38 | 1,487,609.0 | -0.75% |
| 2025-03-24 | $32.19 | $31.59 | $0.60 | 1,352,376.0 | +0.66% |
| 2025-03-21 | $31.66 | $31.16 | $0.50 | 1,868,579.0 | -1.31% |
| 2025-03-20 | $32.14 | $31.66 | $0.475 | 1,478,552.0 | -3.21% |
| 2025-03-19 | $33.23 | $32.63 | $0.5951 | 1,665,916.0 | +1.66% |
| 2025-03-18 | $32.82 | $32.27 | $0.55 | 1,669,145.0 | +1.50% |
| 2025-03-17 | $32.22 | $31.82 | $0.40 | 1,476,365.0 | -0.56% |
| 2025-03-14 | $32.42 | $32.02 | $0.405 | 2,926,727.0 | +4.58% |
| 2025-03-13 | $31.38 | $30.75 | $0.63 | 2,345,754.0 | +0.95% |
| 2025-03-12 | $31.10 | $30.43 | $0.675 | 4,170,423.0 | -4.80% |
| 2025-03-11 | $32.55 | $31.01 | $1.54 | 3,210,774.0 | +1.87% |
| 2025-03-10 | $32.07 | $30.98 | $1.09 | 3,475,595.0 | -5.07% |
| 2025-03-07 | $33.80 | $32.71 | $1.09 | 6,478,179.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $29.13 | $24.01 | $5.12 | 11,932,473.0 | -14.25% |
| 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% |
5.90%
大文字化:
|
ボリューム (24 時間):