Molson Coors Beverage Company（TAP-A）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	47.96	47.96	47.96	47.96	+0.00%	251
2026-09-01	47.96	47.96	47.96	47.96	+0.00%	367
2026-08-31	47.96	47.96	47.96	47.96	+0.31%	400
2026-08-28	47.81	47.81	47.81	47.81	+7.44%	500
2026-08-27	44.50	44.50	44.50	44.50	+0.00%	0
2026-08-26	44.50	44.50	44.50	44.50	+0.00%	0
2026-08-25	44.50	44.50	44.50	44.50	+0.00%	500
2026-08-24	45.12	45.12	44.50	44.50	+6.56%	600
2026-08-21	41.76	41.76	41.76	41.76	+0.00%	0
2026-08-20	41.76	41.76	41.76	41.76	+0.00%	0
2026-08-19	41.76	41.76	41.76	41.76	+0.02%	500
2026-08-18	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-17	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-14	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-13	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-12	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-11	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-10	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-07	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-06	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-05	41.75	41.75	41.75	41.75	+0.00%	0
2026-08-04	41.74	41.75	41.74	41.75	+1.33%	500
2026-08-03	41.20	41.20	41.20	41.20	+0.00%	0
2026-07-31	41.20	41.20	41.20	41.20	+0.00%	0
2026-07-30	41.20	41.20	41.20	41.20	-1.90%	600
2026-07-29	42.00	42.00	42.00	42.00	+0.00%	0
2026-07-28	42.00	42.00	42.00	42.00	+0.00%	0
2026-07-27	42.00	42.00	42.00	42.00	+6.30%	200
2026-07-24	39.51	39.51	39.51	39.51	-3.63%	200
2026-07-23	41.00	41.00	41.00	41.00	+0.00%	0
2026-07-22	41.00	41.00	41.00	41.00	+0.00%	0
2026-07-21	41.00	41.00	41.00	41.00	+0.00%	0
2026-07-20	41.00	41.00	41.00	41.00	+0.00%	0
2026-07-17	41.00	41.00	41.00	41.00	+0.00%	0
2026-07-16	41.00	41.00	41.00	41.00	-4.54%	400
2026-07-15	42.95	42.95	42.95	42.95	-0.58%	100
2026-07-14	43.20	43.20	43.20	43.20	+7.17%	500
2026-07-13	40.31	40.31	40.31	40.31	+0.00%	0
2026-07-10	42.11	42.11	40.31	40.31	-14.81%	600
2026-07-09	47.32	47.32	47.32	47.32	+0.00%	0
2026-07-08	47.32	47.32	47.32	47.32	+0.00%	0
2026-07-07	47.32	47.32	47.32	47.32	+0.00%	0
2026-07-06	43.50	47.32	43.50	47.32	-1.00%	400
2026-07-02	45.00	47.80	45.00	47.80	-0.42%	300
2026-07-01	48.00	48.00	48.00	48.00	+0.00%	0
2026-06-30	48.00	48.00	48.00	48.00	+0.00%	0
2026-06-29	48.00	48.00	48.00	48.00	+0.00%	0
2026-06-26	48.00	48.00	48.00	48.00	+0.00%	0
2026-06-25	48.00	48.00	48.00	48.00	+0.00%	0
2026-06-24	48.00	48.00	48.00	48.00	+2.13%	300
2026-06-23	41.99	47.00	41.99	47.00	+11.90%	1,200
2026-06-22	42.00	42.00	42.00	42.00	-7.69%	400
2026-06-18	45.50	45.50	45.50	45.50	+0.00%	0
2026-06-17	45.50	45.50	45.50	45.50	+0.00%	0
2026-06-16	45.98	45.98	45.50	45.50	+0.62%	400
2026-06-15	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-12	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-11	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-10	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-09	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-08	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-05	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-04	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-03	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-02	45.22	45.22	45.22	45.22	+0.00%	0
2026-06-01	45.22	45.22	45.22	45.22	+0.00%	0
2026-05-29	45.22	45.22	45.22	45.22	+0.00%	0
2026-05-28	45.22	45.22	45.22	45.22	+0.00%	0
2026-05-27	45.22	45.22	45.22	45.22	+0.00%	0
2026-05-26	45.22	45.22	45.22	45.22	+9.20%	300
2026-05-22	41.41	41.41	41.41	41.41	+0.00%	0
2026-05-21	41.41	41.41	41.41	41.41	+0.00%	0
2026-05-20	41.41	41.41	41.41	41.41	+0.00%	0
2026-05-19	41.41	41.41	41.41	41.41	+0.00%	0
2026-05-18	39.96	41.41	39.96	41.41	-3.65%	300
2026-05-15	42.98	42.98	42.98	42.98	+0.00%	0
2026-05-14	42.98	42.98	42.98	42.98	+0.00%	0
2026-05-13	42.98	42.98	42.98	42.98	+0.00%	0
2026-05-12	42.98	42.98	42.98	42.98	+0.00%	0
2026-05-11	42.98	42.98	42.98	42.98	+0.00%	0
2026-05-08	42.98	42.98	42.98	42.98	-4.36%	400
2026-05-07	44.94	44.94	44.94	44.94	+0.00%	0
2026-05-06	44.94	44.94	44.94	44.94	+0.00%	0
2026-05-05	44.94	44.94	44.94	44.94	+0.00%	0
2026-05-04	44.94	44.94	44.94	44.94	+0.00%	0
2026-05-01	44.94	44.94	44.94	44.94	+0.00%	0
2026-04-30	44.94	44.94	44.94	44.94	+0.00%	0
2026-04-29	41.17	44.94	41.17	44.94	-6.16%	400
2026-04-28	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-27	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-24	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-23	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-22	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-21	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-20	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-17	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-16	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-15	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-14	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-13	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-10	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-09	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-08	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-07	47.89	47.89	47.89	47.89	+0.00%	0
2026-04-06	47.89	47.89	47.89	47.89	+8.10%	100
2026-04-02	44.30	44.30	44.30	44.30	-9.57%	200
2026-04-01	48.99	48.99	48.99	48.99	+0.00%	0
2026-03-31	48.99	48.99	48.99	48.99	+0.00%	0
2026-03-30	48.99	48.99	48.99	48.99	+0.00%	0
2026-03-27	48.99	48.99	48.99	48.99	+3.20%	300
2026-03-26	45.04	47.47	45.04	47.47	-3.14%	500
2026-03-25	49.01	49.01	49.01	49.01	-5.42%	300
2026-03-24	48.99	51.82	48.99	51.82	+8.23%	1,000
2026-03-23	47.88	47.88	47.88	47.88	+0.00%	0
2026-03-20	44.00	47.88	44.00	47.88	-1.87%	400
2026-03-19	48.79	48.79	48.79	48.79	+0.00%	0
2026-03-18	48.79	48.79	48.79	48.79	+0.00%	0
2026-03-17	48.79	48.79	48.79	48.79	+0.00%	0
2026-03-16	46.02	48.79	46.02	48.79	-1.79%	400
2026-03-13	49.68	49.68	49.68	49.68	+0.00%	0
2026-03-12	49.68	49.68	49.68	49.68	+2.08%	300
2026-03-11	48.67	48.67	48.67	48.67	-7.98%	400
2026-03-10	52.89	52.89	52.89	52.89	+0.00%	0
2026-03-09	52.89	52.89	52.89	52.89	+0.00%	0
2026-03-06	52.89	52.89	52.89	52.89	+0.00%	0
2026-03-05	52.89	52.89	52.89	52.89	+0.00%	0
2026-03-04	52.89	52.89	52.89	52.89	+0.00%	0
2026-03-03	52.89	52.89	52.89	52.89	+0.00%	0
2026-03-02	52.89	52.89	52.89	52.89	+0.00%	0
2026-02-27	52.89	52.89	52.89	52.89	+0.00%	0
2026-02-26	52.89	52.89	52.89	52.89	+0.00%	0
2026-02-25	52.89	52.89	52.89	52.89	+0.00%	0
2026-02-24	52.89	52.89	52.89	52.89	+0.00%	0
2026-02-23	52.89	52.89	52.89	52.89	+3.97%	700
2026-02-20	50.87	50.87	50.87	50.87	+0.00%	0
2026-02-19	50.87	50.87	50.87	50.87	-4.04%	1,300
2026-02-18	53.01	53.01	53.01	53.01	+0.00%	0
2026-02-17	52.52	53.02	52.52	53.01	-5.20%	600
2026-02-13	55.92	55.92	55.92	55.92	+1.67%	600
2026-02-12	55.00	55.00	55.00	55.00	+8.35%	600
2026-02-11	50.76	50.76	50.76	50.76	+0.00%	0
2026-02-10	50.76	50.76	50.76	50.76	+0.00%	0
2026-02-09	50.76	50.76	50.76	50.76	+3.61%	200
2026-02-06	48.99	48.99	48.99	48.99	+0.00%	0
2026-02-05	48.99	48.99	48.99	48.99	+0.00%	0
2026-02-04	48.99	48.99	48.99	48.99	+0.00%	0
2026-02-03	48.99	48.99	48.99	48.99	+0.00%	0
2026-02-02	48.99	48.99	48.99	48.99	-0.12%	500
2026-01-30	49.00	49.19	48.46	49.05	-0.73%	1,800
2026-01-29	50.00	50.00	49.41	49.41	-0.98%	900
2026-01-28	50.30	50.30	49.90	49.90	-2.06%	1,000
2026-01-27	50.95	50.95	50.95	50.95	+0.00%	0
2026-01-26	50.95	50.95	50.95	50.95	+0.00%	0
2026-01-23	50.95	50.95	50.95	50.95	+0.00%	0
2026-01-22	50.95	50.95	50.95	50.95	+0.00%	0
2026-01-21	50.95	50.95	50.95	50.95	+0.00%	0
2026-01-20	50.95	50.95	50.95	50.95	+0.00%	0
2026-01-16	47.13	50.95	47.13	50.95	-1.03%	300
2026-01-15	51.48	51.48	51.48	51.48	+0.00%	0
2026-01-14	51.48	51.48	51.48	51.48	+6.14%	500
2026-01-13	48.50	48.50	48.50	48.50	+0.00%	0
2026-01-12	48.50	48.50	48.50	48.50	+0.02%	600
2026-01-09	48.49	48.49	48.49	48.49	+4.28%	100
2026-01-08	46.50	46.50	46.50	46.50	+0.00%	0
2026-01-07	46.50	46.50	46.50	46.50	+0.00%	0
2026-01-06	46.50	46.50	46.50	46.50	+0.00%	0
2026-01-05	46.50	46.50	46.50	46.50	+0.00%	0
2026-01-02	46.50	46.50	46.50	46.50	+0.00%	0
2025-12-31	46.50	46.50	46.50	46.50	+0.00%	0
2025-12-30	46.50	46.50	46.50	46.50	+0.00%	0
2025-12-29	46.50	46.50	46.50	46.50	-8.55%	300
2025-12-26	50.85	50.85	50.85	50.85	+0.00%	0
2025-12-24	50.85	50.85	50.85	50.85	+0.00%	0
2025-12-23	50.85	50.85	50.85	50.85	+0.00%	0
2025-12-22	50.85	50.85	50.85	50.85	+0.00%	0
2025-12-19	50.85	50.85	50.85	50.85	+3.19%	200
2025-12-18	49.28	49.28	49.28	49.28	+0.00%	0
2025-12-17	49.28	49.28	49.28	49.28	+0.00%	0
2025-12-16	49.28	49.28	49.28	49.28	+0.00%	0
2025-12-15	49.28	49.28	49.28	49.28	+0.00%	0
2025-12-12	49.28	49.28	49.28	49.28	+0.00%	0
2025-12-11	49.28	49.28	49.28	49.28	+4.30%	300
2025-12-10	47.25	47.25	47.25	47.25	+0.88%	100
2025-12-09	46.84	46.84	46.84	46.84	+0.00%	0
2025-12-08	46.84	46.84	46.84	46.84	+0.00%	0
2025-12-05	46.84	46.84	46.84	46.84	+6.72%	100
2025-12-04	43.89	43.89	43.89	43.89	+0.00%	0
2025-12-03	43.89	43.89	43.89	43.89	+0.00%	0
2025-12-02	43.89	43.89	43.89	43.89	-3.56%	300
2025-12-01	45.51	45.51	45.51	45.51	+0.00%	0
2025-11-28	45.51	45.51	45.51	45.51	+0.00%	0
2025-11-26	45.51	45.51	45.51	45.51	+0.00%	0
2025-11-25	45.55	45.55	45.51	45.51	-0.09%	500
2025-11-24	45.55	45.55	45.55	45.55	+0.00%	0
2025-11-21	45.55	45.55	45.55	45.55	+0.00%	0
2025-11-20	45.55	45.55	45.55	45.55	+0.00%	0
2025-11-19	45.01	46.98	45.01	45.55	+1.86%	400
2025-11-18	44.72	44.72	44.72	44.72	-3.18%	100
2025-11-17	46.19	46.19	46.19	46.19	-3.23%	100
2025-11-14	47.73	47.73	47.73	47.73	+0.00%	0
2025-11-13	47.73	47.73	47.73	47.73	+0.00%	0
2025-11-12	47.73	47.73	47.73	47.73	+6.07%	300
2025-11-11	45.00	45.00	45.00	45.00	+0.00%	0
2025-11-10	45.00	45.00	45.00	45.00	+0.00%	0
2025-11-07	45.00	45.00	45.00	45.00	+0.00%	0
2025-11-06	41.10	45.00	41.10	45.00	+2.13%	300
2025-11-05	44.06	44.06	44.06	44.06	+0.00%	0
2025-11-04	44.06	44.06	44.06	44.06	+0.00%	0
2025-11-03	44.06	44.06	44.06	44.06	-3.80%	300
2025-10-31	45.80	45.80	45.80	45.80	+0.00%	0
2025-10-30	45.80	45.80	45.80	45.80	+0.00%	0
2025-10-29	45.80	45.80	45.80	45.80	+0.00%	0
2025-10-28	45.80	45.80	45.80	45.80	-0.43%	500
2025-10-27	46.00	46.00	46.00	46.00	-2.13%	500
2025-10-24	47.00	47.00	47.00	47.00	-7.63%	200
2025-10-23	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-22	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-21	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-20	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-17	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-16	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-15	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-14	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-13	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-10	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-09	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-08	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-07	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-06	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-03	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-02	50.88	50.88	50.88	50.88	+0.00%	0
2025-10-01	50.88	50.88	50.88	50.88	+0.00%	0
2025-09-30	50.88	50.88	50.88	50.88	+1.76%	200
2025-09-29	50.00	50.00	50.00	50.00	+0.00%	0
2025-09-26	50.00	50.00	50.00	50.00	+0.00%	0
2025-09-25	50.00	50.00	50.00	50.00	+0.00%	0
2025-09-24	49.00	50.00	49.00	50.00	-3.46%	1,000
2025-09-23	51.79	51.79	51.79	51.79	+0.00%	0
2025-09-22	51.79	51.79	51.79	51.79	+0.00%	0
2025-09-19	51.79	51.79	51.79	51.79	+0.00%	0
2025-09-18	51.79	51.79	51.79	51.79	+0.00%	0
2025-09-17	50.06	51.79	50.06	51.79	-4.50%	300
2025-09-16	54.23	54.23	54.23	54.23	+0.00%	0
2025-09-15	54.23	54.23	54.23	54.23	+0.00%	0
2025-09-12	54.23	54.23	54.23	54.23	+0.00%	0
2025-09-11	54.23	54.23	54.23	54.23	+0.00%	0
2025-09-10	54.23	54.23	54.23	54.23	+0.00%	0
2025-09-09	54.23	54.23	54.23	54.23	+0.00%	0
2025-09-08	54.23	54.23	54.23	54.23	+0.00%	0
2025-09-05	54.23	54.23	54.23	54.23	+0.00%	0

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：2月（+10.92%）。最も弱い月：10月（-9.98%）。日次データ2年分（2025–2026）に基づく。

1月+2.96%
2月+10.92%
3月-4.53%
4月-4.13%
5月-3.28%
6月+0.36%
7月-4.41%
8月+7.70%
9月-6.18%
10月-9.98%
11月+3.29%
12月+2.18%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Molson Coors Beverage Company（TAP-A）の直近終値は？

2026-09-02 時点で 47.96。Closelookデータレイクの日次価格記録より。

TAP-A の52週高値・安値は？

直近52週間で高値 55.92、安値 39.51（2026-09-02 時点）。

Molson Coors Beverage Company が歴史的に最も強い月と弱い月は？

歴史的に、TAP-A の最も強い月は 2月（平均 +10.92%）、最も弱い月は 10月（平均 -9.98%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。