ストックスクリーナーアプリを入手
62.67
0.49%
-0.416
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 |
|---|---|---|---|---|---|
| 2026-05-07 | $64.30 | $62.64 | $1.66 | 985,249.0 | -0.71% |
| 2026-05-06 | $63.50 | $62.25 | $1.25 | 2,841,072.0 | +8.44% |
| 2026-05-05 | $58.66 | $56.40 | $2.26 | 1,772,174.0 | +5.04% |
| 2026-05-04 | $56.86 | $54.96 | $1.90 | 1,730,848.0 | -2.57% |
| 2026-05-01 | $57.90 | $56.21 | $1.69 | 2,023,113.0 | -0.63% |
| 2026-04-30 | $58.58 | $56.35 | $2.23 | 4,201,654.0 | +2.31% |
| 2026-04-29 | $57.80 | $55.80 | $2.00 | 1,614,266.0 | -3.42% |
| 2026-04-28 | $58.35 | $57.02 | $1.33 | 721,804.0 | -1.91% |
| 2026-04-27 | $59.60 | $58.73 | $0.87 | 1,131,082.0 | -1.14% |
| 2026-04-24 | $59.80 | $58.70 | $1.10 | 1,171,506.0 | +0.29% |
| 2026-04-23 | $61.34 | $58.59 | $2.75 | 1,603,195.0 | -2.46% |
| 2026-04-22 | $61.71 | $60.91 | $0.80 | 1,116,364.0 | +0.16% |
| 2026-04-21 | $62.03 | $60.82 | $1.21 | 1,187,896.0 | -2.36% |
| 2026-04-20 | $62.45 | $61.73 | $0.72 | 1,150,447.0 | +0.56% |
| 2026-04-17 | $63.35 | $61.83 | $1.52 | 2,252,129.0 | +3.81% |
| 2026-04-16 | $61.47 | $59.65 | $1.82 | 1,416,113.0 | -2.91% |
| 2026-04-15 | $61.83 | $61.03 | $0.795 | 912,075.0 | -0.77% |
| 2026-04-14 | $62.48 | $61.59 | $0.89 | 1,131,003.0 | +1.32% |
| 2026-04-13 | $61.34 | $59.70 | $1.63 | 1,157,214.0 | +0.99% |
| 2026-04-10 | $61.33 | $60.41 | $0.92 | 1,493,377.0 | +1.25% |
| 2026-04-09 | $60.48 | $58.58 | $1.90 | 1,930,856.0 | -0.25% |
| 2026-04-08 | $60.54 | $59.29 | $1.25 | 3,453,118.0 | +11.60% |
| 2026-04-07 | $53.98 | $52.40 | $1.58 | 1,846,459.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $64.30 | $54.96 | $9.34 | 9,352,456.0 | +9.49% |
| 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% |
0.61%
3.40%
大文字化:
|
ボリューム (24 時間):